Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviro-Serv Inc (OP: EVSV )

0.0183 +0.0028 (+18.06%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Oct 30, 2019 0.2538 0.3200 0.2300 0.3200 5,500 +0.00(+0.00%)
Oct 29, 2019 0.3200 0.3200 0.3200 0.3200 250 +0.06(+23.08%)
Oct 23, 2019 0.2600 0.2600 0.2600 0 +0.01(+2.40%)
Oct 22, 2019 0.2800 0.2800 0.2539 0.2539 20,821 -0.03(-9.32%)
Oct 21, 2019 0.2700 0.3000 0.2700 0.2800 4,500 +0.01(+3.70%)
Oct 18, 2019 0.3250 0.3350 0.2600 0.2700 8,900 -0.05(-16.92%)
Oct 17, 2019 0.3250 0.3250 0.3250 0.3250 851 +0.00(+0.00%)
Oct 16, 2019 0.3250 0.3250 0.3250 0.3250 6,230 +0.06(+21.31%)
Oct 15, 2019 0.2900 0.2900 0.2679 0.2679 20,001 -0.07(-20.05%)
Oct 14, 2019 0.2900 0.3351 0.2900 0.3351 1,973 +0.05(+15.55%)
Oct 11, 2019 0.2900 0.2900 0.2900 0.2900 300 -0.02(-5.38%)
Oct 10, 2019 0.3065 0.3065 0.3065 20 +0.00(+0.00%)
Oct 09, 2019 0.3065 0.3065 0.3065 0.3065 131 +0.02(+5.69%)
Oct 08, 2019 0.2900 0.2900 0.2900 0.2900 7,503 -0.05(-15.33%)
Oct 07, 2019 0.3425 0.3425 0.3425 0.3425 1,500 +0.02(+7.03%)
Oct 04, 2019 0.2855 0.3200 0.2855 0.3200 2,700 -0.02(-7.25%)
Oct 03, 2019 0.3000 0.3450 0.2850 0.3450 10,425 +0.00(+0.09%)
Oct 02, 2019 0.3447 0.3447 0.3447 0.3447 1,025 +0.00(+0.50%)
Oct 01, 2019 0.3001 0.3449 0.3000 0.3430 40,335 +0.05(+17.26%)
Sep 30, 2019 0.3275 0.3500 0.2925 0.2925 34,474 -0.06(-16.43%)
Sep 27, 2019 0.3250 0.3500 0.3169 0.3500 69,700 +0.03(+11.11%)
Sep 26, 2019 0.3225 0.3240 0.3150 0.3150 42,000 -0.01(-1.56%)
Sep 25, 2019 0.3200 0.3200 0.3200 0.3200 276 +0.01(+2.40%)
Sep 24, 2019 0.3125 0.3125 0.3115 0.3125 45,183 +0.00(+0.81%)
Sep 23, 2019 0.3200 0.3200 0.3100 0.3100 17,100 -0.01(-3.13%)
Sep 20, 2019 0.3175 0.3500 0.3175 0.3200 4,600 -0.01(-4.19%)
Sep 19, 2019 0.3340 0.3340 0.3340 0.3340 1,110 +0.00(+0.00%)
Sep 18, 2019 0.3390 0.3390 0.3100 0.3340 5,550 -0.01(-1.47%)
Sep 17, 2019 0.3390 0.3390 0.3390 0.3390 232 +0.01(+2.14%)
Sep 16, 2019 0.3490 0.3490 0.2952 0.3319 102,510 +0.02(+6.86%)
Sep 13, 2019 0.3495 0.3495 0.3000 0.3106 52,900 -0.04(-11.13%)
Sep 12, 2019 0.3495 0.3495 0.3210 0.3495 13,890 +0.04(+11.84%)
Sep 11, 2019 0.3205 0.3500 0.3125 0.3125 55,634 -0.05(-12.93%)
Sep 10, 2019 0.3710 0.3950 0.3005 0.3589 186,413 -0.01(-3.00%)
Sep 09, 2019 0.3950 0.3950 0.3650 0.3700 53,012 -0.03(-7.50%)
Sep 06, 2019 0.4144 0.4700 0.4000 0.4000 44,000 -0.01(-1.45%)
Sep 05, 2019 0.4700 0.4700 0.3900 0.4059 9,622 -0.06(-13.64%)
Sep 04, 2019 0.4000 0.4700 0.4000 0.4700 62,764 +0.06(+14.63%)
Sep 03, 2019 0.4100 0.4100 0.4100 0.4100 3,873 +0.00(+0.00%)
Aug 30, 2019 0.4400 0.4400 0.4100 0.4100 13,400 -0.06(-12.77%)
Aug 29, 2019 0.4600 0.4700 0.4150 0.4700 9,622 +0.00(+0.00%)
Aug 28, 2019 0.4700 0.4800 0.4100 0.4700 10,693 +0.06(+14.63%)
Aug 27, 2019 0.4600 0.4600 0.4100 0.4100 5,765 -0.07(-14.58%)
Aug 26, 2019 0.4900 0.5000 0.4680 0.4800 17,386 -0.03(-5.88%)
Aug 23, 2019 0.4970 0.5200 0.4970 0.5100 7,600 -0.01(-1.92%)
Aug 22, 2019 0.5500 0.5500 0.5105 0.5200 12,912 +0.00(+0.00%)
Aug 21, 2019 0.5200 0.5500 0.5105 0.5200 9,593 +0.00(+0.00%)
Aug 20, 2019 0.6400 0.6400 0.5105 0.5200 22,940 -0.10(-16.13%)
Aug 19, 2019 0.6200 0.6400 0.5900 0.6200 2,094 -0.02(-3.13%)
Aug 16, 2019 0.6500 0.6500 0.5900 0.6400 3,600 +0.02(+3.23%)
Aug 15, 2019 0.6200 0.6290 0.6200 0.6200 7,251 -0.03(-4.62%)
Aug 13, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 09, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 08, 2019 0.6202 0.6500 0.6202 0.6500 1,009 +0.00(+0.00%)
Aug 07, 2019 0.6600 0.6700 0.6455 0.6500 6,000 -0.01(-1.52%)
Aug 06, 2019 0.7500 0.7500 0.6250 0.6600 11,736 -0.02(-2.94%)
Aug 05, 2019 0.6351 0.7150 0.4173 0.6800 14,395 +0.00(+0.00%)
Aug 02, 2019 0.6800 0.6800 0.6800 0.6800 500 +0.05(+7.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.