ENSV

ENSERVCO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ENSERVCO Corporation ENSV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0005 0.36% 0.1405 18:00:00
Close Price Low Price High Price Open Price Previous Close
0.141 0.1375 0.1428 0.1428 0.14
more quote information »

ENSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.15370.15370.13750.14210441,479,956-0.0132-8.59%
1 Month0.15960.230.13750.16586166,624,919-0.0191-11.97%
3 Months0.1920.280.1080.16560766,236,793-0.0515-26.82%
6 Months0.190.340.1080.18230365,484,630-0.0495-26.05%
1 Year0.17340.390.070.17515224,331,514-0.0329-18.97%
3 Years0.531.500.070.20918191,564,791-0.3895-73.49%
5 Years0.691.500.070.2194323979,500-0.5495-79.64%

ENSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.14 -0.0013 -0.92% 0.143 0.143 0.139 1,248,060
Oct 26 2020 0.1413 0.0001 0.07% 0.1476 0.1476 0.14 1,124,255
Oct 23 2020 0.1412 -0.0013 -0.91% 0.14 0.1446 0.14 1,217,236
Oct 22 2020 0.1425 -0.0015 -1.04% 0.146 0.1467 0.14 1,727,183
Oct 21 2020 0.144 -0.0002 -0.14% 0.1537 0.1537 0.141 2,083,047
Oct 20 2020 0.1442 -0.0007 -0.48% 0.1501 0.1501 0.14 2,135,816
Oct 19 2020 0.1449 -0.0065 -4.29% 0.155 0.155 0.1395 5,050,833
Oct 16 2020 0.1514 -0.002 -1.3% 0.155 0.155 0.15 2,167,457
Oct 15 2020 0.1534 -0.00235 -1.51% 0.155 0.155 0.152 2,885,272
Oct 14 2020 0.155754 -0.00205 -1.3% 0.1558 0.1577 0.153 3,543,276
Oct 13 2020 0.1578 0.0005 0.32% 0.1625 0.164 0.15 6,713,180
Oct 12 2020 0.1573 -0.0124 -7.31% 0.1705 0.1779 0.1525 9,781,517
Oct 09 2020 0.1697 -0.0237 -12.25% 0.203 0.23 0.168 33,085,747
Oct 08 2020 0.1934 0.0178 10.14% 0.18 0.1987 0.166 21,300,479
Oct 07 2020 0.1756 0.0176 11.14% 0.163 0.185 0.1565 13,054,675
Oct 06 2020 0.158 0.0035 2.27% 0.152 0.168 0.152 9,411,570
Oct 05 2020 0.1545 -0.0016 -1.02% 0.1521 0.1682 0.151 6,037,841
Oct 02 2020 0.1561 0.0056 3.72% 0.1588 0.1601 0.15111 2,994,366
Oct 01 2020 0.1505 -0.0014 -0.92% 0.153 0.157 0.1501 2,236,007
Sep 30 2020 0.1519 -0.0203 -11.79% 0.1596 0.1596 0.1494 4,700,558
Sep 29 2020 0.1722 0.0166 10.67% 0.1661 0.178 0.1577 14,721,499
Sep 28 2020 0.1556 0.0198 14.58% 0.1743 0.1888 0.1451 24,194,126
See More Historical Prices »


Your Recent History
AMEX
ENSV
ENSERVCO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.