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

Enservco Corpporation (NY: ENSV )

0.1564 +0.0004 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 01, 2024 0.1318 0.1694 0.1285 0.1560 4,405,801 +0.03(+20.00%)
Sep 30, 2024 0.1283 0.1300 0.1211 0.1300 185,982 +0.00(+1.56%)
Sep 27, 2024 0.1300 0.1300 0.1180 0.1280 221,171 -0.00(-1.39%)
Sep 26, 2024 0.1120 0.1299 0.1097 0.1298 1,313,943 +0.01(+11.90%)
Sep 25, 2024 0.1200 0.1182 0.1093 0.1160 252,487 +0.01(+5.07%)
Sep 24, 2024 0.1200 0.1200 0.1087 0.1104 392,957 -0.00(-1.43%)
Sep 23, 2024 0.1120 0.1139 0.1076 0.1120 386,514 +0.01(+7.49%)
Sep 20, 2024 0.1190 0.1194 0.1042 0.1042 880,764 -0.01(-9.39%)
Sep 19, 2024 0.1200 0.1247 0.1100 0.1150 696,422 -0.01(-5.04%)
Sep 18, 2024 0.1361 0.1366 0.1150 0.1211 724,449 -0.01(-6.34%)
Sep 17, 2024 0.1278 0.1370 0.1184 0.1293 375,189 +0.00(+1.17%)
Sep 16, 2024 0.1200 0.1280 0.1180 0.1278 225,134 +0.01(+4.75%)
Sep 13, 2024 0.1200 0.1250 0.1160 0.1220 454,338 +0.00(+2.95%)
Sep 12, 2024 0.1275 0.1275 0.1171 0.1185 178,832 -0.00(-1.25%)
Sep 11, 2024 0.1170 0.1250 0.1134 0.1200 423,837 +0.01(+5.82%)
Sep 10, 2024 0.1159 0.1199 0.1126 0.1134 167,714 -0.00(-3.08%)
Sep 09, 2024 0.1182 0.1220 0.1126 0.1170 280,814 -0.01(-4.18%)
Sep 06, 2024 0.1190 0.1250 0.1125 0.1221 297,495 +0.01(+5.26%)
Sep 05, 2024 0.1200 0.1281 0.1150 0.1160 303,472 -0.01(-4.92%)
Sep 04, 2024 0.1170 0.1250 0.1110 0.1220 341,834 +0.00(+3.39%)
Sep 03, 2024 0.1200 0.1285 0.1125 0.1180 739,517 -0.01(-4.84%)
Aug 30, 2024 0.1340 0.1349 0.1210 0.1240 365,145 -0.01(-4.62%)
Aug 29, 2024 0.1297 0.1330 0.1200 0.1300 525,913 +0.01(+4.00%)
Aug 28, 2024 0.1429 0.1472 0.1169 0.1250 996,573 -0.02(-10.71%)
Aug 27, 2024 0.1500 0.1500 0.1269 0.1400 595,955 -0.01(-4.89%)
Aug 26, 2024 0.1600 0.1600 0.1410 0.1472 981,931 -0.01(-4.04%)
Aug 23, 2024 0.1630 0.1630 0.1520 0.1534 421,998 -0.00(-2.29%)
Aug 22, 2024 0.1609 0.1609 0.1500 0.1570 324,908 -0.00(-1.88%)
Aug 21, 2024 0.1690 0.1690 0.1541 0.1600 330,196 -0.01(-3.79%)
Aug 20, 2024 0.1600 0.1700 0.1505 0.1663 505,631 +0.01(+5.25%)
Aug 19, 2024 0.1700 0.1700 0.1531 0.1580 874,693 +0.00(+0.00%)
Aug 16, 2024 0.1653 0.1711 0.1550 0.1580 1,139,551 -0.01(-6.45%)
Aug 15, 2024 0.1800 0.1800 0.1640 0.1689 320,885 -0.01(-4.47%)
Aug 14, 2024 0.2000 0.2000 0.1700 0.1768 396,935 -0.00(-1.78%)
Aug 13, 2024 0.1756 0.1821 0.1700 0.1800 284,984 -0.00(-0.55%)
Aug 12, 2024 0.1785 0.1900 0.1650 0.1810 1,890,197 +0.02(+9.70%)
Aug 09, 2024 0.1800 0.1800 0.1650 0.1650 331,358 +0.00(+2.48%)
Aug 08, 2024 0.1740 0.1804 0.1560 0.1610 1,001,787 -0.01(-5.29%)
Aug 07, 2024 0.1800 0.1900 0.1700 0.1700 1,059,485 -0.01(-3.95%)
Aug 06, 2024 0.1900 0.1925 0.1705 0.1770 385,877 -0.01(-5.35%)
Aug 05, 2024 0.1880 0.1949 0.1512 0.1870 1,161,978 +0.01(+5.06%)
Aug 02, 2024 0.1951 0.1951 0.1749 0.1780 529,413 -0.02(-9.64%)
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.