Skip to main content

Enservco Corpporation (NY: ENSV )

0.1450 -0.0050 (-3.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.70 17.25 17.40 6,012 +0.30(+1.75%)
Jun 28, 2018 17.85 18.45 16.95 17.10 23,775 -1.35(-7.32%)
Jun 27, 2018 17.85 18.45 17.55 18.45 15,154 +0.90(+5.13%)
Jun 26, 2018 16.65 18.00 16.65 17.55 9,352 +0.75(+4.46%)
Jun 25, 2018 18.30 18.30 16.65 16.80 16,550 -1.65(-8.94%)
Jun 22, 2018 18.00 18.45 17.70 18.45 15,077 +0.75(+4.24%)
Jun 21, 2018 18.15 18.30 17.55 17.70 10,717 -0.45(-2.48%)
Jun 20, 2018 18.15 18.60 17.70 18.15 14,190 +0.30(+1.68%)
Jun 19, 2018 17.70 18.45 17.55 17.85 8,904 -0.15(-0.83%)
Jun 18, 2018 18.15 18.45 17.85 18.00 7,401 -0.15(-0.83%)
Jun 15, 2018 20.70 18.00 18.15 21,004 -2.55(-12.32%)
Jun 14, 2018 18.75 20.70 17.70 20.70 38,700 +2.25(+12.20%)
Jun 13, 2018 19.05 19.05 17.85 18.45 15,619 -0.15(-0.81%)
Jun 12, 2018 18.15 18.68 17.87 18.60 11,866 +0.90(+5.08%)
Jun 11, 2018 17.10 18.45 16.95 17.70 15,085 +0.15(+0.85%)
Jun 08, 2018 18.00 18.00 16.80 17.55 20,336 -0.60(-3.31%)
Jun 07, 2018 18.45 18.60 17.72 18.15 19,447 -0.15(-0.82%)
Jun 06, 2018 18.75 17.70 18.30 30,116 +0.30(+1.67%)
Jun 05, 2018 18.75 18.82 17.70 18.00 10,102 -0.60(-3.23%)
Jun 04, 2018 20.25 20.25 16.50 18.60 34,519 -1.65(-8.15%)
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.