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 Low Price High Price Open Price Close Price Last Traded
-0.0037 -2.21% 0.164 0.16 0.1746 0.17 0.1677 12:23:55
more quote information »

ENSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17950.190.15620.1674991,466,578-0.0155-8.64%
1 Month0.18040.260.15620.19803853,877,037-0.0164-9.09%
3 Months0.11250.390.100.19444449,472,8690.051545.78%
6 Months0.2560.390.070.17976815,861,263-0.092-35.94%
1 Year0.380.500.070.18167923,040,616-0.216-56.84%
3 Years0.31841.500.070.23064941,125,379-0.1544-48.49%
5 Years1.511.540.070.2442307710,851-1.35-89.14%

ENSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.17 0.0103 6.45% 0.16 0.175 0.158 1,186,236
Jul 07 2020 0.1597 -0.0093 -5.5% 0.17 0.18 0.1562 1,551,750
Jul 06 2020 0.169 -0.0027 -1.57% 0.174 0.19 0.1604 1,483,949
Jul 02 2020 0.1717 -0.0031 -1.77% 0.1795 0.18 0.17 1,644,378
Jul 01 2020 0.1748 -0.0026 -1.47% 0.175 0.18 0.1701 1,385,082
Jun 30 2020 0.1774 -0.0073 -3.95% 0.18 0.1829 0.17 1,431,393
Jun 29 2020 0.1847 0.0067 3.76% 0.195 0.195 0.1721 2,092,139
Jun 26 2020 0.178 -0.01 -5.32% 0.193 0.193 0.175 2,243,897
Jun 25 2020 0.188 -0.0064 -3.29% 0.1801 0.1994 0.1801 3,126,915
Jun 24 2020 0.1944 -0.0206 -9.58% 0.20 0.217 0.187 4,336,863
Jun 23 2020 0.215 0.0206 10.6% 0.2098 0.26 0.196 21,655,031
Jun 22 2020 0.1944 0.0029 1.51% 0.1968 0.20 0.1851 3,703,785
Jun 19 2020 0.1915 -0.0026 -1.34% 0.20 0.2099 0.1811 2,802,181
Jun 18 2020 0.1941 -0.0025 -1.27% 0.20 0.20 0.1907 1,489,477
Jun 17 2020 0.1966 -0.0044 -2.19% 0.192 0.2098 0.19 1,869,769
Jun 16 2020 0.201 -0.001 -0.5% 0.2177 0.235 0.1976 4,870,801
Jun 15 2020 0.202 0.0073 3.75% 0.183 0.2348 0.18 9,241,143
Jun 12 2020 0.1947 -0.0052 -2.6% 0.195 0.223 0.1861 3,685,482
Jun 11 2020 0.1999 -0.0051 -2.49% 0.1804 0.2074 0.171 4,054,979
Jun 10 2020 0.205 -0.02 -8.89% 0.217 0.2292 0.1867 6,107,288
Jun 09 2020 0.225 -0.05 -18.18% 0.24 0.30 0.2121 6,610,437
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.