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 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
more quote information »

ENSV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.782.20012.46561,9600.103.92%
1 Month3.083.452.20012.87957,480-0.43-13.96%
3 Months0.55398.760.55393.166,544,6022.10378.43%
6 Months1.188.760.55023.073,238,9721.47124.58%
1 Year1.278.760.55022.901,773,6191.38108.66%
3 Years0.51998.760.071.032,294,3302.13409.71%
5 Years0.438.760.071.021,442,8182.22516.28%

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
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.