Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.1450 -0.0050 (-3.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 0.1500 0.1525 0.1427 0.1450 818,699 -0.01(-3.33%)
Oct 30, 2024 0.1400 0.1581 0.1427 0.1500 415,515 +0.01(+3.73%)
Oct 29, 2024 0.1520 0.1520 0.1425 0.1446 356,814 -0.01(-3.60%)
Oct 28, 2024 0.1410 0.1500 0.1410 0.1500 656,415 +0.00(+3.09%)
Oct 25, 2024 0.1500 0.1500 0.1440 0.1455 765,523 -0.00(-0.34%)
Oct 24, 2024 0.1470 0.1481 0.1335 0.1460 336,113 +0.01(+5.04%)
Oct 23, 2024 0.1483 0.1495 0.1363 0.1390 400,195 -0.01(-6.08%)
Oct 22, 2024 0.1485 0.1490 0.1361 0.1480 334,457 +0.00(+1.37%)
Oct 21, 2024 0.1500 0.1500 0.1405 0.1460 372,506 +0.00(+0.00%)
Oct 18, 2024 0.1465 0.1500 0.1400 0.1460 232,272 +0.00(+0.69%)
Oct 17, 2024 0.1520 0.1520 0.1408 0.1450 315,987 -0.01(-3.33%)
Oct 16, 2024 0.1500 0.1513 0.1445 0.1500 536,213 -0.00(-0.66%)
Oct 15, 2024 0.1500 0.1580 0.1432 0.1510 403,960 +0.00(+0.60%)
Oct 14, 2024 0.1500 0.1560 0.1432 0.1501 711,958 +0.00(+1.42%)
Oct 11, 2024 0.1501 0.1501 0.1414 0.1480 295,393 -0.00(-1.33%)
Oct 10, 2024 0.1323 0.1560 0.1303 0.1500 2,388,589 +0.01(+8.70%)
Oct 09, 2024 0.1400 0.1435 0.1319 0.1380 464,888 -0.00(-2.82%)
Oct 08, 2024 0.1475 0.1523 0.1400 0.1420 419,490 -0.00(-3.01%)
Oct 07, 2024 0.1500 0.1644 0.1378 0.1464 1,845,588 +0.00(+0.83%)
Oct 04, 2024 0.1620 0.1620 0.1427 0.1452 1,453,894 -0.01(-7.63%)
Oct 03, 2024 0.1508 0.1770 0.1475 0.1572 1,781,702 +0.00(+1.09%)
Oct 02, 2024 0.1608 0.1697 0.1450 0.1555 1,418,021 -0.00(-0.32%)
Oct 01, 2024 0.1318 0.1694 0.1285 0.1560 4,405,801 +0.03(+20.00%)
Sep 30, 2024 0.1283 0.1300 0.1211 0.1300 185,982 +0.00(+1.56%)
Sep 27, 2024 0.1300 0.1300 0.1180 0.1280 221,171 -0.00(-1.39%)
Sep 26, 2024 0.1120 0.1299 0.1097 0.1298 1,313,943 +0.01(+11.90%)
Sep 25, 2024 0.1200 0.1182 0.1093 0.1160 252,487 +0.01(+5.07%)
Sep 24, 2024 0.1200 0.1200 0.1087 0.1104 392,957 -0.00(-1.43%)
Sep 23, 2024 0.1120 0.1139 0.1076 0.1120 386,514 +0.01(+7.49%)
Sep 20, 2024 0.1190 0.1194 0.1042 0.1042 880,764 -0.01(-9.39%)
Sep 19, 2024 0.1200 0.1247 0.1100 0.1150 696,422 -0.01(-5.04%)
Sep 18, 2024 0.1361 0.1366 0.1150 0.1211 724,449 -0.01(-6.34%)
Sep 17, 2024 0.1278 0.1370 0.1184 0.1293 375,189 +0.00(+1.17%)
Sep 16, 2024 0.1200 0.1280 0.1180 0.1278 225,134 +0.01(+4.75%)
Sep 13, 2024 0.1200 0.1250 0.1160 0.1220 454,338 +0.00(+2.95%)
Sep 12, 2024 0.1275 0.1275 0.1171 0.1185 178,832 -0.00(-1.25%)
Sep 11, 2024 0.1170 0.1250 0.1134 0.1200 423,837 +0.01(+5.82%)
Sep 10, 2024 0.1159 0.1199 0.1126 0.1134 167,714 -0.00(-3.08%)
Sep 09, 2024 0.1182 0.1220 0.1126 0.1170 280,814 -0.01(-4.18%)
Sep 06, 2024 0.1190 0.1250 0.1125 0.1221 297,495 +0.01(+5.26%)
Sep 05, 2024 0.1200 0.1281 0.1150 0.1160 303,472 -0.01(-4.92%)
Sep 04, 2024 0.1170 0.1250 0.1110 0.1220 341,834 +0.00(+3.39%)
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.