Indicators

Enservco Corpporation (NY: ENSV )

0.2215 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.750	10.20	8.850	9.781	1,864	+0.03(+0.32%)
Nov 27, 2015	9.900	9.900	9.300	9.750	3,187	+0.60(+6.56%)
Nov 25, 2015	8.190	9.150	9.150	9.150	7,366	+1.35(+17.31%)
Nov 24, 2015	7.800	8.400	6.900	7.800	11,244	+0.01(+0.19%)
Nov 23, 2015	7.800	7.800	7.500	7.785	1,361	-0.01(-0.19%)
Nov 20, 2015	8.400	8.400	7.500	7.800	7,539	-0.15(-1.89%)
Nov 19, 2015	7.800	8.250	6.750	7.950	28,503	+0.60(+8.16%)
Nov 18, 2015	7.800	8.100	6.750	7.350	2,868	-0.38(-4.89%)
Nov 17, 2015	8.100	8.550	7.500	7.728	2,302	-0.45(-5.47%)
Nov 16, 2015	7.950	8.175	7.500	8.175	584	-0.24(-2.85%)
Nov 13, 2015	8.646	8.646	7.950	8.415	820	+0.16(+2.00%)
Nov 12, 2015	7.950	8.910	7.950	8.250	2,097	+0.45(+5.77%)
Nov 11, 2015	7.875	8.213	7.800	7.800	5,918	-0.17(-2.07%)
Nov 10, 2015	7.800	8.160	7.800	7.965	916	-0.29(-3.45%)
Nov 09, 2015	9.000	9.000	8.100	8.250	2,786	-0.60(-6.80%)
Nov 06, 2015	9.150	9.525	8.851	8.851	640	-0.15(-1.63%)
Nov 05, 2015	9.748	10.20	8.850	8.998	5,960	-0.75(-7.71%)
Nov 04, 2015	9.000	10.20	9.000	9.750	2,439	+0.45(+4.84%)
Nov 03, 2015	10.07	10.07	8.760	9.300	5,339	-0.29(-3.05%)

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.