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 (%)
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%)
Aug 01, 2019 0.6346 0.6346 0.6302 0.6302 520 -0.05(-7.32%)
Jul 31, 2019 0.6300 0.6800 0.6200 0.6800 4,215 +0.02(+3.19%)
Jul 30, 2019 0.6590 0.6590 0.6590 0.6590 1,022 +0.00(+0.00%)
Jul 29, 2019 0.6550 0.6590 0.6550 0.6590 1,556 +0.00(+0.61%)
Jul 26, 2019 0.6550 0.6550 0.6550 0.6550 3,200 +0.00(+0.00%)
Jul 25, 2019 0.6800 0.6800 0.6300 0.6550 10,601 +0.02(+2.34%)
Jul 24, 2019 0.6900 0.6900 0.6400 0.6400 5,655 -0.05(-7.25%)
Jul 23, 2019 0.6900 0.6900 0.6400 0.6900 14,501 +0.00(+0.00%)
Jul 22, 2019 0.6479 0.7200 0.6479 0.6900 34,877 +0.06(+10.35%)
Jul 19, 2019 0.5898 0.6297 0.5250 0.6253 13,500 +0.06(+9.70%)
Jul 18, 2019 0.5800 0.5800 0.5600 0.5700 11,692 +0.02(+3.64%)
Jul 17, 2019 0.5790 0.5899 0.5496 0.5500 13,880 -0.01(-1.79%)
Jul 16, 2019 0.5210 0.5630 0.5210 0.5600 47,500 -0.02(-3.43%)
Jul 15, 2019 0.5300 0.5799 0.5210 0.5799 3,740 +0.05(+9.42%)
Jul 12, 2019 0.5300 0.5500 0.5202 0.5300 12,000 +0.00(+0.00%)
Jul 11, 2019 0.5575 0.5575 0.5285 0.5300 17,879 -0.05(-8.60%)
Jul 10, 2019 0.5800 0.6475 0.5450 0.5799 89,921 -0.00(-0.02%)
Jul 09, 2019 0.4900 0.5800 0.4200 0.5800 52,137 +0.08(+16.00%)
Jul 08, 2019 0.4300 0.5100 0.4300 0.5000 28,314 -0.01(-1.96%)
Jul 05, 2019 0.4500 0.5100 0.4000 0.5100 31,500 +0.02(+4.08%)
Jul 02, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Jul 01, 2019 0.4700 0.4700 0.4700 78 +0.00(+0.00%)
Jun 28, 2019 0.4200 0.4700 0.4000 0.4700 10,600 -0.01(-2.08%)
Jun 27, 2019 0.4800 0.4800 0.4800 52 +0.00(+0.00%)
Jun 26, 2019 0.4000 0.4800 0.4000 0.4800 5,131 +0.01(+2.13%)
Jun 25, 2019 0.4000 0.4700 0.4000 0.4700 1,647 -0.01(-1.05%)
Jun 24, 2019 0.4800 0.4800 0.4750 0.4750 2,651 +0.10(+26.67%)
Jun 21, 2019 0.3750 0.3750 0.3750 0.3750 300 -0.11(-23.47%)
Jun 19, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 18, 2019 0.4900 0.4900 0.4900 0.4900 200 +0.06(+13.95%)
Jun 17, 2019 0.3500 0.4300 0.3500 0.4300 5,000 -0.06(-12.24%)
Jun 14, 2019 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Jun 13, 2019 0.4900 0.4900 0.4900 0.4900 205 +0.12(+32.43%)
Jun 12, 2019 0.3500 0.5099 0.3500 0.3700 9,482 -0.11(-22.92%)
Jun 11, 2019 0.4800 0.4800 0.3500 0.4800 580 +0.00(+0.00%)
Jun 10, 2019 0.4050 0.4800 0.3500 0.4800 10,351 +0.00(+0.06%)
Jun 07, 2019 0.4797 0.4797 0.4797 72 +0.00(+0.00%)
Jun 06, 2019 0.4997 0.4997 0.4500 0.4797 40,950 -0.03(-5.94%)
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.