ENSERVCO Historical Data - ENSV

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 High Price Low Price Open Price Close Price Last Traded
  0.015 9.68% 0.17 0.1755 0.15 0.16 0.155 17:59:44
more quote information »

ENSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1950.1950.150.174152213,419-0.025-12.82%
1 Month0.280.280.150.202995145,345-0.11-39.29%
3 Months0.4620.49070.150.2469023160,752-0.292-63.2%
6 Months0.44250.9450.150.3611271155,694-0.2725-61.58%
1 Year0.660.9450.150.406626116,513-0.49-74.24%
3 Years0.59841.500.150.6287624146,074-0.4284-71.59%
5 Years2.882.920.150.7757476113,746-2.71-94.1%

ENSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 0.1745 0.0195 12.58% 0.16 0.1755 0.15 368,589
Oct 22 2019 0.155 -0.0098 -5.95% 0.162 0.165 0.15 96,595
Oct 21 2019 0.1648 -0.014 -7.83% 0.17 0.175 0.155 240,966
Oct 18 2019 0.1788 0.0126 7.58% 0.17 0.181 0.1699 95,879
Oct 17 2019 0.1662 -0.0228 -12.06% 0.183 0.1895 0.1651 252,223
Oct 16 2019 0.189 0.001 0.53% 0.195 0.195 0.1795 381,431
Oct 15 2019 0.188 -0.002 -1.05% 0.192 0.1965 0.185 143,647
Oct 14 2019 0.19 -0.0069 -3.5% 0.21 0.21 0.18 235,049
Oct 11 2019 0.1969 0.0069 3.63% 0.197 0.209 0.1931 160,389
Oct 10 2019 0.19 -0.03 -13.64% 0.21 0.21 0.19 242,646
Oct 09 2019 0.22 0.00 0.0% 0.22 0.225 0.202478 101,587
Oct 08 2019 0.22 -0.0201 -8.37% 0.24 0.244109 0.2169 242,721
Oct 07 2019 0.2401 0.0001 0.04% 0.252 0.26 0.230398 67,606
Oct 04 2019 0.24 0.01 4.35% 0.24 0.25 0.231 151,324
Oct 03 2019 0.23 -0.0224 -8.87% 0.257 0.257 0.23 111,847
Oct 02 2019 0.2524 0.0105 4.34% 0.25 0.255 0.2419 57,639
Oct 01 2019 0.2419 -0.0091 -3.63% 0.258 0.258 0.24 29,802
Sep 30 2019 0.251 -0.009 -3.46% 0.2502 0.2673 0.2502 84,068
Sep 27 2019 0.26 -0.0001 -0.04% 0.266 0.2749 0.255 50,434
Sep 26 2019 0.2601 0.0012 0.46% 0.261 0.27 0.25 117,422
Sep 25 2019 0.2589 -0.0189 -6.8% 0.28 0.28 0.2501 62,041
Sep 24 2019 0.2778 0.0208 8.09% 0.27 0.2778 0.255 130,310
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.