Enservco Co (ENSV) Historical Stock Data
0.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENSV is up 1.48% a day on average. There have been 9 days where Enservco Co closed green and 21 days where ENSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.08 | 0.06 | ↓$0.02 (-22.67%) | 0.06 | 0.08 | 58.41K |
| 2024-11-08 | 0.08 | 0.07 | ↓$0.01 (-16.67%) | 0.06 | 0.08 | 112.71K |
| 2024-11-06 | 0.06 | 0.05 | ↓$0.01 (-9.33%) | 0.05 | 0.08 | 1.30M |
| 2024-11-04 | 0.04 | 0.08 | ↑$0.04 (100.00%) | 0.04 | 0.09 | 1.87M |
| 2024-11-01 | 0.15 | 0.15 | ↓$0.01 (-3.59%) | 0.15 | 0.15 | 186.59K |
| 2024-10-31 | 0.15 | 0.15 | ↓$0.01 (-3.33%) | 0.14 | 0.15 | 818.71K |
| 2024-10-30 | 0.14 | 0.15 | ↑$0.01 (3.81%) | 0.14 | 0.16 | 415.52K |
| 2024-10-29 | 0.15 | 0.14 | ↓$0.01 (-4.87%) | 0.14 | 0.15 | 356.81K |
| 2024-10-28 | 0.14 | 0.15 | ↑$0.01 (6.38%) | 0.14 | 0.15 | 656.47K |
| 2024-10-25 | 0.15 | 0.15 | ↓$0.00 (-3.00%) | 0.14 | 0.15 | 354.47K |
| 2024-10-24 | 0.15 | 0.15 | ↓$0.00 (-0.68%) | 0.13 | 0.15 | 337.11K |
| 2024-10-23 | 0.15 | 0.14 | ↓$0.01 (-6.27%) | 0.14 | 0.15 | 400.24K |
| 2024-10-22 | 0.15 | 0.15 | ↓$0.00 (-0.34%) | 0.14 | 0.15 | 334.46K |
| 2024-10-21 | 0.15 | 0.15 | ↓$0.00 (-2.67%) | 0.14 | 0.15 | 375.59K |
| 2024-10-18 | 0.15 | 0.15 | ↓$0.00 (-0.34%) | 0.14 | 0.15 | 232.13K |
| 2024-10-17 | 0.15 | 0.15 | ↓$0.01 (-4.61%) | 0.14 | 0.15 | 315.99K |
| 2024-10-16 | 0.15 | 0.15 | ↑$0.00 (0.60%) | 0.14 | 0.15 | 536.21K |
| 2024-10-15 | 0.15 | 0.15 | ↑$0.00 (0.67%) | 0.14 | 0.16 | 403.96K |
| 2024-10-14 | 0.15 | 0.15 | ↓$0.00 (-0.07%) | 0.14 | 0.16 | 711.96K |
| 2024-10-11 | 0.15 | 0.15 | ↓$0.00 (-1.40%) | 0.14 | 0.15 | 287.39K |
| 2024-10-10 | 0.13 | 0.15 | ↑$0.02 (13.38%) | 0.13 | 0.16 | 2.39M |
| 2024-10-09 | 0.14 | 0.14 | ↓$0.00 (-3.09%) | 0.13 | 0.14 | 464.89K |
| 2024-10-08 | 0.15 | 0.14 | ↓$0.01 (-3.73%) | 0.14 | 0.15 | 419.50K |
| 2024-10-07 | 0.15 | 0.15 | ↓$0.00 (-2.40%) | 0.14 | 0.16 | 1.84M |
| 2024-10-04 | 0.16 | 0.15 | ↓$0.02 (-10.37%) | 0.14 | 0.16 | 1.45M |
| 2024-10-03 | 0.15 | 0.16 | ↑$0.01 (4.24%) | 0.15 | 0.18 | 1.78M |
| 2024-10-02 | 0.16 | 0.16 | ↓$0.01 (-3.30%) | 0.15 | 0.17 | 1.42M |
| 2024-10-01 | 0.13 | 0.16 | ↑$0.02 (18.36%) | 0.13 | 0.17 | 4.28M |
| 2024-09-30 | 0.13 | 0.13 | ↑$0.00 (1.33%) | 0.12 | 0.13 | 185.93K |
| 2024-09-27 | 0.13 | 0.13 | ↓$0.00 (-1.54%) | 0.12 | 0.13 | 221.17K |
Create an account or log in to view more rows.
$ENSV this sell-off is meh.
$ENSV has just been halted from trading.
$ENSV Buy it up so it crashes harder in the next two trading days
$ENSV let’s ride
$ENSV News Plz.....
$ENSV bounce it!!
$ENSV It's happening!
$ENSV buy more doomers!!!
$ENSV I think I like this stock more everyday
$ENSV never selling