ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enservco Corpporation (NY: ENSV )

0.1452 +0.0002 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1506 0.1506 0.1450 0.1452 186,592 +0.00(+0.14%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.