ENSV Quote, Trading Chart, Enservco Corporation

home / stock / ensv / ensv quote

Stock Information
Company Name: Enservco Corporation
Stock Symbol: ENSV
Market: NYSE
Website: enservco.com
Menu
ENSV ENSV Quote ENSV Short ENSV News ENSV Articles ENSV Message Board
Get ENSV Alerts

News, Short Squeeze, Breakout and More Instantly...
ENSV Quote
Last:$0.215
Change Percent:2.0%
Open:$0.2347
Previous Close:$0.215
High:$0.2368
Low:$0.2051
Volume:485,034
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENSV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.2347
Close:$0.215
High:$0.2368
Low:$0.2051
Volume:485,034
Date:2024-07-18
Open:$0.2167
Close:$0.2395
High:$0.2395
Low:$0.21
Volume:406,242
Date:2024-07-17
Open:$0.223
Close:$0.21
High:$0.23
Low:$0.21
Volume:245,522
Date:2024-07-16
Open:$0.208
Close:$0.218999
High:$0.2301
Low:$0.208
Volume:654,513
Date:2024-07-15
Open:$0.273
Close:$0.2324
High:$0.273
Low:$0.2294
Volume:282,595
Date:2024-07-12
Open:$0.2578
Close:$0.26
High:$0.2688
Low:$0.244
Volume:408,706
Date:2024-07-11
Open:$0.2564
Close:$0.245
High:$0.2564
Low:$0.245
Volume:208,497
Date:2024-07-10
Open:$0.238
Close:$0.247
High:$0.253
Low:$0.2251
Volume:361,340
Date:2024-07-09
Open:$0.222
Close:$0.233
High:$0.24
Low:$0.222
Volume:64,469
Date:2024-07-08
Open:$0.23
Close:$0.2309
High:$0.24
Low:$0.2194
Volume:188,613
Date:2024-07-05
Open:$0.23
Close:$0.2267
High:$0.24
Low:$0.225
Volume:123,769
Date:2024-07-04
Open:$0.219
Close:$0.225
High:$0.2271
Low:$0.2126
Volume:98,139
Date:2024-07-03
Open:$0.219
Close:$0.225
High:$0.2271
Low:$0.2126
Volume:98,139
Date:2024-07-02
Open:$0.2292
Close:$0.2263
High:$0.2326
Low:$0.2213
Volume:65,075
Date:2024-07-01
Open:$0.23
Close:$0.233
High:$0.235
Low:$0.2299
Volume:90,150
Date:2024-06-28
Open:$0.215
Close:$0.2298
High:$0.23
Low:$0.215
Volume:190,902
Date:2024-06-27
Open:$0.211
Close:$0.215
High:$0.22
Low:$0.208
Volume:79,799
Date:2024-06-26
Open:$0.213
Close:$0.2105
High:$0.22
Low:$0.2046
Volume:115,868
Date:2024-06-25
Open:$0.2045
Close:$0.2154
High:$0.22
Low:$0.2045
Volume:152,369
Date:2024-06-24
Open:$0.209
Close:$0.2045
High:$0.21
Low:$0.1941
Volume:114,960