ENSERVCO Historical Data - ENSV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ENSERVCO Corporation ENSV AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0102 -8.71% 0.1069 0.10 0.124 0.1229 0.1171 18:14:21
more quote information »

ENSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.1680.080.11046917,218,1410.016918.78%
1 Month0.14750.17510.070.11224063,630,313-0.0406-27.53%
3 Months0.24680.280.070.13788582,494,797-0.1399-56.69%
6 Months0.2580.280.070.14273661,271,545-0.1511-58.57%
1 Year0.5550.9450.070.1699367712,124-0.4481-80.74%
3 Years0.341.500.070.3325839335,982-0.2331-68.56%
5 Years1.801.990.070.3749768229,588-1.69-94.06%

ENSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.1202 -0.0035 -2.83% 0.134 0.14 0.11 5,798,786
Mar 30 2020 0.1237 0.0149 13.69% 0.12 0.15 0.1096 8,221,227
Mar 27 2020 0.1088 0.0168 18.26% 0.092 0.168 0.085 20,427,200
Mar 26 2020 0.092 -0.0045 -4.66% 0.0981 0.103 0.087 1,626,112
Mar 25 2020 0.0965 0.0088 10.03% 0.09 0.1099 0.08 3,617,759
Mar 24 2020 0.0877 -0.0033 -3.63% 0.0918 0.0938 0.0822 1,743,479
Mar 23 2020 0.091 -0.0087 -8.73% 0.10 0.10 0.081 2,246,519
Mar 20 2020 0.0997 0.0066 7.09% 0.096 0.1074 0.07 2,409,639
Mar 19 2020 0.0931 0.0053 6.04% 0.0748 0.10 0.0748 2,599,124
Mar 18 2020 0.0878 -0.0143 -14.01% 0.1071 0.1071 0.0765 2,693,374
Mar 17 2020 0.1021 -0.0064 -5.9% 0.10 0.112 0.10 1,780,242
Mar 16 2020 0.1085 -0.0065 -5.65% 0.1177 0.1275 0.101 1,343,474
Mar 13 2020 0.115 0.01 9.52% 0.105 0.122 0.102 2,374,492
Mar 12 2020 0.105 -0.0119 -10.18% 0.09 0.116 0.09 2,475,917
Mar 11 2020 0.1169 -0.0101 -7.95% 0.131 0.1399 0.1151 1,353,628
Mar 10 2020 0.127 -0.0018 -1.4% 0.134 0.1383 0.11 1,411,360
Mar 09 2020 0.1288 -0.0128 -9.04% 0.13 0.1365 0.09 3,007,791
Mar 06 2020 0.1416 -0.0084 -5.6% 0.15 0.153 0.135 1,457,312
Mar 05 2020 0.15 0.00 0.0% 0.15 0.16 0.1412 2,079,691
Mar 04 2020 0.15 -0.01 -6.25% 0.1475 0.1751 0.135 3,951,689
Mar 03 2020 0.16 0.0155 10.73% 0.1451 0.186 0.14 8,227,106
Mar 02 2020 0.1445 0.0045 3.21% 0.145 0.1551 0.13 2,267,247
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.