Enservco Corporation (ENSV)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
+0.0048 (23.76%)
Jul 3, 2025, 12:41 PM EDT
Enservco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.12% | 117,169 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 27.50% | 116,921 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.79% | 133,402 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -22.04% | 80,861 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.90% | 59,617 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.00% | 44,417 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.72% | 11,741 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.20% | 150,301 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 177,996 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 72.41% | 269,331 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.57% | 73,255 |
| Jun 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.76% | 76,853 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 182,941 |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.33% | 419,357 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 10,447 |
| Jun 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.50% | 719 |
| Jun 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 2,842 |
| Jun 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.85% | 64,289 |
| Jun 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.54% | 43,001 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.81% | 8,619 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.83% | 161,467 |
| Jun 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.25% | 131,225 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.78% | 13,309 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.50% | 53,066 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.38% | 34,929 |
| May 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.50% | 29,530 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 301,762 |
| May 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.04% | 45,485 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.56% | 20,488 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 4,779 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 16,595 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,848 |
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.38% | 38,081 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.62% | 84,546 |
| May 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.91% | 222,750 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.29% | 50,246 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.11% | 183,323 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 323,244 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 75,861 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 63,305 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | 219,390 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.89% | 41,197 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.46% | 63,836 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.75% | 19,267 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | 278,232 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 225,751 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.91% | 71,051 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 129,963 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 275,332 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.15% | 35,218 |