Indicators

Enservco Corpporation (NY: ENSV )

0.2100 +0.0027 (+1.30%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.1990	0.1975	0.1975	0.1934	145,358	-0.00(-0.92%)
Mar 27, 2024	0.2018	0.2069	0.1900	0.1952	480,983	-0.00(-1.16%)
Mar 26, 2024	0.2100	0.2199	0.1975	0.1975	571,959	-0.01(-5.95%)
Mar 25, 2024	0.2100	0.2121	0.1970	0.2100	296,267	-0.00(-0.99%)
Mar 22, 2024	0.2090	0.2121	0.1902	0.2121	306,560	+0.00(+1.48%)
Mar 21, 2024	0.2150	0.2190	0.1900	0.2090	1,522,170	-0.03(-11.06%)
Mar 20, 2024	0.2300	0.2550	0.2117	0.2350	10,089,392	+0.03(+16.34%)
Mar 19, 2024	0.1940	0.2200	0.1913	0.2020	498,655	+0.01(+6.32%)
Mar 18, 2024	0.1989	0.1998	0.1900	0.1900	77,533	+0.00(+0.74%)
Mar 15, 2024	0.2000	0.2000	0.1886	0.1886	146,510	-0.01(-3.53%)
Mar 14, 2024	0.1960	0.2089	0.1926	0.1955	176,193	+0.00(+1.82%)
Mar 13, 2024	0.1910	0.1990	0.1901	0.1920	102,103	-0.00(-1.03%)
Mar 12, 2024	0.2000	0.2000	0.1905	0.1940	101,389	-0.00(-1.52%)
Mar 11, 2024	0.2066	0.2099	0.1897	0.1970	276,610	+0.00(+1.29%)
Mar 08, 2024	0.2000	0.2088	0.1867	0.1945	188,275	-0.00(-0.77%)
Mar 07, 2024	0.1900	0.1992	0.1902	0.1960	146,181	-0.00(-0.51%)
Mar 06, 2024	0.1957	0.1990	0.1875	0.1970	156,305	+0.01(+6.20%)
Mar 05, 2024	0.2078	0.2280	0.1852	0.1855	1,377,033	-0.02(-9.91%)
Mar 04, 2024	0.2100	0.2100	0.1970	0.2059	149,020	-0.01(-3.33%)

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.