Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ENSERVCO Corporation | ENSV | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0046 | -1.81% | 0.25 | 08:55:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.2546 |
ENSV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.275 | 0.29 | 0.24 | 0.2695383 | 507,184 | -0.025 | -9.09% |
| 1 Month | 0.199 | 0.378 | 0.1912 | 0.2742664 | 1,217,418 | 0.051 | 25.63% |
| 3 Months | 0.219 | 0.378 | 0.1852 | 0.2489315 | 735,558 | 0.031 | 14.16% |
| 6 Months | 0.408 | 0.4288 | 0.1707 | 0.2556346 | 445,341 | -0.158 | -38.73% |
| 1 Year | 0.4672 | 0.4957 | 0.1707 | 0.3047199 | 353,517 | -0.2172 | -46.49% |
| 3 Years | 1.33 | 8.76 | 0.1707 | 2.34 | 859,418 | -1.08 | -81.20% |
| 5 Years | 0.434 | 8.76 | 0.07 | 1.00 | 1,600,431 | -0.184 | -42.40% |
ENSV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.2546 | -0.0184 | -6.74% | 0.2719 | 0.2772 | 0.245277 | 164,909 |
| Apr 23 2024 | 0.273 | 0.0108 | 4.12% | 0.255 | 0.2753 | 0.245 | 362,530 |
| Apr 22 2024 | 0.2622 | -0.0188 | -6.69% | 0.275 | 0.2877 | 0.245 | 496,034 |
| Apr 19 2024 | 0.281 | 0.0195 | 7.46% | 0.268 | 0.29 | 0.2547 | 872,103 |
| Apr 18 2024 | 0.2615 | -0.022 | -7.76% | 0.275 | 0.2852 | 0.24 | 640,344 |
| Apr 17 2024 | 0.2835 | -0.0466 | -14.12% | 0.3285 | 0.3399 | 0.2655 | 794,827 |
| Apr 16 2024 | 0.3301 | 0.0142 | 4.50% | 0.3266 | 0.378 | 0.305 | 1,825,420 |
| Apr 15 2024 | 0.3159 | 0.0059 | 1.90% | 0.32 | 0.3399 | 0.275 | 1,966,121 |
| Apr 12 2024 | 0.31 | 0.044 | 16.54% | 0.276 | 0.36 | 0.245 | 4,093,804 |
| Apr 11 2024 | 0.266 | -0.008 | -2.92% | 0.2783 | 0.2783 | 0.25 | 311,906 |
| Apr 10 2024 | 0.274 | 0.0249 | 10.00% | 0.2475 | 0.2888 | 0.233 | 1,033,705 |
| Apr 09 2024 | 0.2491 | -0.0149 | -5.64% | 0.2796 | 0.28 | 0.235 | 555,448 |
| Apr 08 2024 | 0.264 | -0.026 | -8.97% | 0.2995 | 0.2995 | 0.26 | 685,443 |
| Apr 05 2024 | 0.29 | 0.0581 | 25.05% | 0.2311 | 0.29 | 0.21515 | 2,422,225 |
| Apr 04 2024 | 0.2319 | -0.0006 | -0.26% | 0.2255 | 0.235 | 0.2106 | 1,036,341 |
| Apr 03 2024 | 0.2325 | 0.0035 | 1.53% | 0.22 | 0.2357 | 0.211 | 542,851 |
| Apr 02 2024 | 0.229 | 0.029 | 14.50% | 0.24 | 0.24 | 0.20 | 4,258,185 |
| Apr 01 2024 | 0.20 | 0.0066 | 3.41% | 0.20 | 0.23 | 0.1912 | 924,794 |
| Mar 28 2024 | 0.1934 | -0.0018 | -0.92% | 0.199 | 0.204599 | 0.1926 | 143,954 |
| Mar 27 2024 | 0.1952 | -0.0023 | -1.16% | 0.2018 | 0.20689 | 0.19 | 477,477 |
| Mar 26 2024 | 0.1975 | -0.0125 | -5.95% | 0.21 | 0.2199 | 0.1975 | 571,939 |
| Mar 25 2024 | 0.21 | -0.0021 | -0.99% | 0.21 | 0.2121 | 0.197 | 295,928 |
