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

Enviro-Serv Inc (OP: EVSV )

0.0105 -0.0035 (-25.00%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.0701 0.0798 0.0700 0.0750 31,565 -0.01(-11.76%)
Sep 29, 2021 0.0700 0.0850 0.0700 0.0850 19,706 +0.01(+8.28%)
Sep 28, 2021 0.0700 0.0785 0.0700 0.0785 1,368 -0.00(-1.38%)
Sep 27, 2021 0.0795 0.0870 0.0700 0.0796 6,051 -0.01(-8.51%)
Sep 24, 2021 0.0700 0.0889 0.0700 0.0870 64,183 +0.01(+10.83%)
Sep 23, 2021 0.0701 0.0785 0.0700 0.0785 20,492 -0.00(-0.13%)
Sep 22, 2021 0.0801 0.0870 0.0701 0.0786 15,055 -0.01(-12.37%)
Sep 21, 2021 0.0701 0.0897 0.0700 0.0897 46,864 -0.00(-0.33%)
Sep 20, 2021 0.0801 0.0900 0.0700 0.0900 191,824 +0.00(+3.45%)
Sep 17, 2021 0.0813 0.0895 0.0770 0.0870 5,288 +0.01(+18.69%)
Sep 16, 2021 0.0700 0.0870 0.0700 0.0733 5,100 -0.02(-18.46%)
Sep 15, 2021 0.0910 0.0910 0.0665 0.0899 14,675 +0.01(+15.70%)
Sep 14, 2021 0.0650 0.0785 0.0650 0.0777 44,222 +0.01(+8.37%)
Sep 13, 2021 0.0680 0.0717 0.0680 0.0717 18,595 -0.00(-0.83%)
Sep 10, 2021 0.0741 0.0741 0.0650 0.0723 965 +0.00(+0.98%)
Sep 09, 2021 0.0713 0.0737 0.0630 0.0716 25,935 +0.01(+19.13%)
Sep 08, 2021 0.0675 0.0750 0.0601 0.0601 185,648 -0.02(-29.29%)
Sep 07, 2021 0.0733 0.0850 0.0733 0.0850 18,988 -0.00(-5.56%)
Sep 03, 2021 0.0900 0.0900 0.0797 0.0900 1,050 +0.01(+11.11%)
Sep 02, 2021 0.0569 0.0920 0.0569 0.0810 205,858 +0.02(+34.55%)
Sep 01, 2021 0.0641 0.0668 0.0601 0.0602 8,847 -0.01(-15.69%)
Aug 31, 2021 0.0612 0.0714 0.0600 0.0714 79,191 -0.01(-6.91%)
Aug 30, 2021 0.0700 0.0767 0.0601 0.0767 46,788 +0.01(+18.91%)
Aug 27, 2021 0.0735 0.0770 0.0521 0.0645 247,476 -0.01(-14.00%)
Aug 26, 2021 0.0555 0.0750 0.0555 0.0750 3,210 +0.01(+19.05%)
Aug 25, 2021 0.0695 0.0695 0.0620 0.0630 11,878 -0.01(-10.00%)
Aug 24, 2021 0.0621 0.0770 0.0621 0.0700 68,001 +0.00(+1.60%)
Aug 23, 2021 0.0721 0.0735 0.0625 0.0689 40,483 -0.01(-10.52%)
Aug 20, 2021 0.0895 0.0895 0.0727 0.0770 43,990 -0.00(-1.91%)
Aug 19, 2021 0.0842 0.0842 0.0783 0.0785 16,908 -0.00(-3.80%)
Aug 18, 2021 0.0829 0.0843 0.0790 0.0816 52,135 -0.00(-3.43%)
Aug 17, 2021 0.0890 0.0890 0.0791 0.0845 103,227 +0.00(+5.49%)
Aug 16, 2021 0.0611 0.0920 0.0611 0.0801 365,839 +0.02(+23.23%)
Aug 13, 2021 0.0680 0.0680 0.0650 0.0650 90,200 -0.01(-7.80%)
Aug 12, 2021 0.0680 0.0750 0.0680 0.0705 5,664 +0.00(+6.82%)
Aug 11, 2021 0.0661 0.0730 0.0660 0.0660 9,525 -0.00(-2.22%)
Aug 10, 2021 0.0715 0.0715 0.0660 0.0675 66,581 +0.00(+0.00%)
Aug 09, 2021 0.0690 0.0726 0.0675 0.0675 58,190 -0.00(-3.57%)
Aug 06, 2021 0.0735 0.0749 0.0700 0.0700 27,050 -0.00(-4.76%)
Aug 05, 2021 0.0782 0.0782 0.0700 0.0735 2,305 -0.00(-2.52%)
Aug 04, 2021 0.0770 0.0799 0.0701 0.0754 51,061 -0.00(-5.75%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 200 +0.00(+3.23%)
Aug 02, 2021 0.0775 0.0800 0.0750 0.0775 48,392 -0.00(-0.64%)
Jul 30, 2021 0.0839 0.0863 0.0780 0.0780 70,650 -0.01(-11.26%)
Jul 29, 2021 0.0830 0.0879 0.0790 0.0879 163,842 +0.00(+2.33%)
Jul 28, 2021 0.0856 0.0900 0.0814 0.0859 141,540 -0.00(-4.56%)
Jul 27, 2021 0.0800 0.0900 0.0800 0.0900 53,252 +0.01(+12.50%)
Jul 26, 2021 0.0856 0.0880 0.0800 0.0800 135,122 +0.00(+0.00%)
Jul 23, 2021 0.0845 0.0897 0.0782 0.0800 359,851 +0.00(+2.43%)
Jul 22, 2021 0.0660 0.0879 0.0660 0.0781 430,409 +0.01(+16.39%)
Jul 21, 2021 0.0710 0.0795 0.0671 0.0671 146,390 -0.00(-5.49%)
Jul 20, 2021 0.0800 0.0815 0.0621 0.0710 304,072 -0.01(-7.07%)
Jul 19, 2021 0.0811 0.0850 0.0764 0.0764 172,040 -0.01(-6.26%)
Jul 16, 2021 0.0811 0.0900 0.0811 0.0815 75,999 -0.01(-9.34%)
Jul 15, 2021 0.0860 0.0989 0.0810 0.0899 122,017 +0.00(+4.53%)
Jul 14, 2021 0.1020 0.1020 0.0860 0.0860 278,363 -0.00(-4.44%)
Jul 13, 2021 0.1000 0.1000 0.0822 0.0900 467,510 -0.01(-6.05%)
Jul 12, 2021 0.1118 0.1141 0.0911 0.0958 507,310 -0.02(-18.81%)
Jul 09, 2021 0.1001 0.1290 0.1001 0.1180 772,965 +0.01(+8.26%)
Jul 08, 2021 0.1300 0.1450 0.0930 0.1090 1,684,234 -0.04(-24.83%)
Jul 07, 2021 0.1528 0.1730 0.1400 0.1450 2,216,835 -0.01(-5.10%)
Jul 06, 2021 0.0800 0.1590 0.0800 0.1528 4,615,682 +0.07(+84.10%)
Jul 02, 2021 0.0720 0.0831 0.0641 0.0830 638,132 +0.01(+15.28%)
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.