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

Enservco Corpporation (NY: ENSV )

0.1240 -0.0060 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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, 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%)
Aug 01, 2024 0.1966 0.2005 0.1878 0.1970 279,689 +0.01(+2.60%)
Jul 31, 2024 0.1924 0.1975 0.1878 0.1920 474,587 -0.01(-3.18%)
Jul 30, 2024 0.1970 0.2070 0.1846 0.1983 427,057 +0.00(+0.15%)
Jul 29, 2024 0.2120 0.2120 0.1880 0.1980 385,561 -0.00(-1.00%)
Jul 26, 2024 0.2099 0.2099 0.1921 0.2000 261,164 +0.00(+2.04%)
Jul 25, 2024 0.1995 0.2100 0.1875 0.1960 514,510 +0.01(+3.16%)
Jul 24, 2024 0.2094 0.2094 0.1850 0.1900 481,709 -0.00(-0.63%)
Jul 23, 2024 0.2100 0.2106 0.1900 0.1912 676,372 -0.01(-6.73%)
Jul 22, 2024 0.2172 0.2210 0.2002 0.2050 409,416 -0.01(-4.65%)
Jul 19, 2024 0.2347 0.2368 0.2051 0.2150 701,872 -0.02(-10.23%)
Jul 18, 2024 0.2167 0.2395 0.2100 0.2395 404,788 +0.03(+14.05%)
Jul 17, 2024 0.2200 0.2300 0.2100 0.2100 245,275 -0.01(-4.11%)
Jul 16, 2024 0.2080 0.2301 0.2080 0.2190 654,488 -0.01(-5.77%)
Jul 15, 2024 0.2700 0.2730 0.2294 0.2324 278,589 -0.03(-10.62%)
Jul 12, 2024 0.2578 0.2688 0.2440 0.2600 408,706 +0.02(+6.12%)
Jul 11, 2024 0.2564 0.2564 0.2450 0.2450 208,425 -0.00(-0.81%)
Jul 10, 2024 0.2380 0.2530 0.2251 0.2470 361,275 +0.01(+6.01%)
Jul 09, 2024 0.2220 0.2400 0.2220 0.2330 64,234 +0.00(+0.91%)
Jul 08, 2024 0.2300 0.2400 0.2194 0.2309 185,990 +0.00(+1.85%)
Jul 05, 2024 0.2300 0.2400 0.2250 0.2267 123,769 +0.00(+0.76%)
Jul 03, 2024 0.2190 0.2271 0.2126 0.2250 98,139 -0.00(-0.57%)
Jul 02, 2024 0.2292 0.2326 0.2213 0.2263 64,912 -0.01(-2.88%)
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.