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

Enservco Corpporation (NY: ENSV )

0.2835 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.3285 0.3399 0.2655 0.2835 796,999 -0.05(-14.12%)
Apr 16, 2024 0.3266 0.3780 0.3050 0.3301 1,829,420 +0.01(+4.50%)
Apr 15, 2024 0.3200 0.3399 0.2750 0.3159 1,973,301 +0.01(+1.90%)
Apr 12, 2024 0.2760 0.3600 0.2450 0.3100 4,130,794 +0.04(+16.54%)
Apr 11, 2024 0.2783 0.2783 0.2500 0.2660 312,008 -0.01(-2.92%)
Apr 10, 2024 0.2500 0.2888 0.2330 0.2740 1,039,478 +0.02(+10.00%)
Apr 09, 2024 0.2796 0.2800 0.2350 0.2491 556,699 -0.01(-5.64%)
Apr 08, 2024 0.2995 0.2995 0.2600 0.2640 697,126 -0.03(-8.97%)
Apr 05, 2024 0.2311 0.2900 0.2152 0.2900 2,459,338 +0.06(+25.05%)
Apr 04, 2024 0.2255 0.2350 0.2106 0.2319 1,044,406 -0.00(-0.26%)
Apr 03, 2024 0.2200 0.2357 0.2110 0.2325 543,661 +0.00(+1.53%)
Apr 02, 2024 0.2400 0.2400 0.2000 0.2290 4,265,236 +0.03(+14.50%)
Apr 01, 2024 0.2000 0.2300 0.1912 0.2000 925,480 +0.01(+3.41%)
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%)
Mar 01, 2024 0.2049 0.2200 0.1978 0.2130 234,125 +0.01(+6.55%)
Feb 29, 2024 0.2048 0.2057 0.1980 0.1999 94,986 -0.00(-0.05%)
Feb 28, 2024 0.2100 0.2140 0.2000 0.2000 187,776 +0.00(+0.00%)
Feb 27, 2024 0.2040 0.2049 0.1960 0.2000 149,176 +0.00(+0.55%)
Feb 26, 2024 0.2040 0.2059 0.1974 0.1989 121,629 -0.00(-1.73%)
Feb 23, 2024 0.1980 0.2075 0.1980 0.2024 57,625 -0.00(-1.56%)
Feb 22, 2024 0.2300 0.2300 0.2049 0.2056 130,849 -0.02(-10.49%)
Feb 21, 2024 0.2300 0.2300 0.2209 0.2297 85,018 -0.00(-0.13%)
Feb 20, 2024 0.2390 0.2430 0.2125 0.2300 163,986 +0.01(+3.14%)
Feb 16, 2024 0.2299 0.2449 0.2170 0.2230 193,969 +0.00(+0.81%)
Feb 15, 2024 0.2055 0.2300 0.2055 0.2212 178,554 +0.02(+7.38%)
Feb 14, 2024 0.2055 0.2175 0.2055 0.2060 69,057 -0.00(-0.43%)
Feb 13, 2024 0.2121 0.2190 0.2060 0.2069 120,888 -0.00(-1.94%)
Feb 12, 2024 0.2110 0.2150 0.2043 0.2110 121,542 -0.00(-1.86%)
Feb 09, 2024 0.2100 0.2200 0.2044 0.2150 92,923 +0.00(+1.42%)
Feb 08, 2024 0.2100 0.2180 0.2050 0.2120 60,343 +0.00(+2.17%)
Feb 07, 2024 0.2003 0.2195 0.2001 0.2075 68,834 +0.00(+1.87%)
Feb 06, 2024 0.2060 0.2146 0.2000 0.2037 112,821 +0.00(+1.49%)
Feb 05, 2024 0.2180 0.2225 0.2007 0.2007 282,912 -0.01(-2.48%)
Feb 02, 2024 0.2280 0.2299 0.2058 0.2058 149,284 -0.02(-7.59%)
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.