Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ENSERVCO Corporation | ENSV | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.09 | 3.52% | 2.65 | 19:58:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.60 | 2.4814 | 2.78 | 2.55 | 2.56 |
ENSV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.55 | 2.78 | 2.2001 | 2.46 | 561,960 | 0.10 | 3.92% |
| 1 Month | 3.08 | 3.45 | 2.2001 | 2.87 | 957,480 | -0.43 | -13.96% |
| 3 Months | 0.5539 | 8.76 | 0.5539 | 3.16 | 6,544,602 | 2.10 | 378.43% |
| 6 Months | 1.18 | 8.76 | 0.5502 | 3.07 | 3,238,972 | 1.47 | 124.58% |
| 1 Year | 1.27 | 8.76 | 0.5502 | 2.90 | 1,773,619 | 1.38 | 108.66% |
| 3 Years | 0.5199 | 8.76 | 0.07 | 1.03 | 2,294,330 | 2.13 | 409.71% |
| 5 Years | 0.43 | 8.76 | 0.07 | 1.02 | 1,442,818 | 2.22 | 516.28% |
ENSV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2022 | 2.55 | -0.01 | -0.39% | 2.60 | 2.78 | 2.4814 | 591,131 |
| May 16 2022 | 2.56 | 0.23 | 9.87% | 2.33 | 2.73 | 2.3066 | 1,191,492 |
| May 13 2022 | 2.33 | -0.05 | -2.1% | 2.40 | 2.50 | 2.27 | 500,568 |
| May 12 2022 | 2.38 | -0.01 | -0.42% | 2.25 | 2.47 | 2.2001 | 319,863 |
| May 11 2022 | 2.39 | -0.11 | -4.4% | 2.53 | 2.699 | 2.36 | 519,299 |
| May 10 2022 | 2.50 | 0.01 | 0.4% | 2.55 | 2.6999 | 2.32 | 278,576 |
| May 09 2022 | 2.49 | -0.44 | -15.02% | 2.77 | 2.86 | 2.46 | 531,586 |
| May 06 2022 | 2.93 | 0.20 | 7.33% | 2.74 | 2.93 | 2.62 | 477,148 |
| May 05 2022 | 2.73 | -0.23 | -7.77% | 3.15 | 3.20 | 2.70 | 1,104,815 |
| May 04 2022 | 2.96 | 0.17 | 6.09% | 3.00 | 3.15 | 2.81 | 1,135,816 |
| May 03 2022 | 2.79 | 0.07 | 2.57% | 2.66 | 2.91 | 2.65 | 632,839 |
| May 02 2022 | 2.72 | 0.04 | 1.49% | 2.60 | 2.7879 | 2.55 | 458,257 |
| Apr 29 2022 | 2.68 | -0.10 | -3.6% | 2.76 | 2.9299 | 2.60 | 625,349 |
| Apr 28 2022 | 2.78 | 0.10 | 3.73% | 2.64 | 2.82 | 2.49 | 979,248 |
| Apr 27 2022 | 2.68 | 0.11 | 4.28% | 2.54 | 2.80 | 2.44 | 424,423 |
| Apr 26 2022 | 2.57 | -0.09 | -3.38% | 2.53 | 2.80 | 2.52 | 823,048 |
| Apr 25 2022 | 2.66 | -0.14 | -5.0% | 2.56 | 2.70 | 2.42 | 867,690 |
| Apr 22 2022 | 2.80 | -0.19 | -6.35% | 2.89 | 3.02 | 2.6201 | 1,265,469 |
| Apr 21 2022 | 2.99 | -0.25 | -7.72% | 3.22 | 3.45 | 2.90 | 1,485,928 |
| Apr 20 2022 | 3.24 | -0.01 | -0.31% | 3.15 | 3.28 | 2.95 | 1,614,882 |
| Apr 19 2022 | 3.25 | -0.38 | -10.47% | 3.08 | 3.29 | 2.77 | 3,913,299 |
| Apr 18 2022 | 3.63 | 1.00 | 38.02% | 2.95 | 3.85 | 2.76 | 16,427,765 |