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

Enservco Corpporation (NY: ENSV )

0.2857 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 3.750 4.048 3.600 3.753 6,940 +0.08(+2.12%)
Aug 29, 2019 3.562 3.807 3.300 3.675 19,487 +0.31(+9.08%)
Aug 28, 2019 3.162 3.562 3.162 3.369 15,180 +0.14(+4.17%)
Aug 27, 2019 3.450 3.600 3.162 3.234 16,312 -0.37(-10.17%)
Aug 26, 2019 3.886 4.050 3.462 3.600 39,438 -0.10(-2.76%)
Aug 23, 2019 4.005 4.185 3.453 3.702 12,680 -0.29(-7.15%)
Aug 22, 2019 4.275 4.275 3.900 3.987 14,576 -0.18(-4.22%)
Aug 21, 2019 4.500 4.660 4.092 4.162 15,045 -0.34(-7.50%)
Aug 20, 2019 4.827 4.827 4.207 4.500 7,901 -0.21(-4.46%)
Aug 19, 2019 4.650 4.800 4.500 4.710 5,644 +0.21(+4.70%)
Aug 16, 2019 4.875 4.875 4.350 4.498 7,180 -0.25(-5.33%)
Aug 15, 2019 4.950 5.146 4.125 4.752 15,912 -0.53(-9.95%)
Aug 14, 2019 5.700 5.700 4.952 5.277 8,109 -0.30(-5.43%)
Aug 13, 2019 5.829 5.829 5.250 5.580 5,046 +0.29(+5.53%)
Aug 12, 2019 5.716 5.716 5.103 5.287 3,034 -0.26(-4.73%)
Aug 09, 2019 5.729 5.850 5.431 5.550 3,226 -0.15(-2.63%)
Aug 08, 2019 5.700 5.850 5.700 5.700 4,388 -0.12(-2.06%)
Aug 07, 2019 5.850 6.042 5.707 5.820 4,546 -0.13(-2.12%)
Aug 06, 2019 6.000 6.418 5.850 5.946 3,988 -0.08(-1.37%)
Aug 05, 2019 6.000 6.216 6.000 6.029 3,863 -0.35(-5.44%)
Aug 02, 2019 6.152 6.450 6.152 6.375 7,840 +0.22(+3.63%)
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.