Skip to main content
Enservco Corporation (ENSV)
OTCMKTS · Delayed Price · Currency is USD
0.0531
+0.0030 (5.99%)
Dec 26, 2024, 4:00 PM EST

Enservco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.050.060.050.060.0619.76%116
Dec 26, 20240.060.070.050.050.05-4.57%43,122
Dec 24, 20240.060.070.050.050.05-4.63%115,923
Dec 23, 20240.060.060.050.060.06-21.36%210,677
Dec 20, 20240.090.100.060.070.07-20.45%512,526
Dec 19, 20240.100.100.090.090.090.34%101,531
Dec 18, 20240.080.100.080.090.09-10.51%84,206
Dec 17, 20240.080.110.070.100.1015.29%45,961
Dec 16, 20240.090.120.070.090.09-6.18%180,106
Dec 13, 20240.130.130.080.090.090.67%245,874
Dec 12, 20240.060.090.060.090.0922.45%343,484
Dec 11, 20240.060.080.060.070.0722.50%389,434
Dec 10, 20240.070.070.060.060.06-12.79%110,948
Dec 9, 20240.060.070.060.070.0718.62%158,371
Dec 6, 20240.060.060.050.060.06-7.20%47,883
Dec 5, 20240.070.070.040.060.067.76%380,989
Dec 4, 20240.070.070.060.060.06-17.14%61,495
Dec 3, 20240.050.070.050.070.076.87%52,328
Dec 2, 20240.050.080.050.070.0725.96%143,369
Nov 29, 20240.060.070.050.050.054.00%71,739
Nov 27, 20240.040.060.040.050.056.38%190,517
Nov 26, 20240.030.050.030.050.056.82%304,162
Nov 25, 20240.050.060.040.040.04-12.09%203,380
Nov 22, 20240.050.060.030.050.05-7.66%151,536
Nov 21, 20240.060.060.050.050.052.26%38,449
Nov 20, 20240.060.060.050.050.05-3.64%488,601
Nov 19, 20240.060.070.050.060.06-8.33%86,108
Nov 18, 20240.060.070.050.060.063.45%181,651
Nov 15, 20240.080.080.060.060.06-3.33%58,406
Nov 14, 20240.060.070.060.060.06-3.54%99,205
Nov 13, 20240.060.080.060.060.06-1.27%82,741
Nov 12, 20240.070.070.060.060.06-15.49%147,540
Nov 11, 20240.060.080.060.070.0714.69%645,862
Nov 8, 20240.080.080.060.070.07-1.66%112,706
Nov 7, 20240.060.080.060.070.0721.51%517,829
Nov 6, 20240.060.080.050.050.05-6.21%1,302,549
Nov 5, 20240.070.090.060.060.06-27.50%532,694
Nov 4, 20240.040.090.040.080.08-44.90%1,865,883
Nov 1, 20240.150.150.150.150.150.14%186,592
Oct 31, 20240.150.150.140.150.15-3.33%838,708
Oct 30, 20240.140.160.140.150.153.73%416,305
Oct 29, 20240.150.150.140.140.14-3.60%356,964
Oct 28, 20240.140.150.140.150.153.09%663,755
Oct 25, 20240.150.150.140.150.15-0.34%765,523
Oct 24, 20240.150.150.130.150.155.04%337,147
Oct 23, 20240.150.150.140.140.14-6.08%400,262
Oct 22, 20240.150.150.140.150.151.37%334,831
Oct 21, 20240.150.150.140.150.15-375,598
Oct 18, 20240.150.150.140.150.150.69%232,272
Oct 17, 20240.150.150.140.150.15-3.33%316,024
Oct 16, 20240.150.150.140.150.15-0.66%536,414
Oct 15, 20240.150.160.140.150.150.60%403,960
Oct 14, 20240.150.160.140.150.151.42%712,058
Oct 11, 20240.150.150.140.150.15-1.33%295,393
Oct 10, 20240.130.160.130.150.158.70%2,388,598
Oct 9, 20240.140.140.130.140.14-2.82%467,942
Oct 8, 20240.150.150.140.140.14-3.01%432,560
Oct 7, 20240.150.160.140.150.150.83%1,849,741
Oct 4, 20240.160.160.140.150.15-7.63%1,453,894
Oct 3, 20240.150.180.150.160.161.09%1,782,243
Oct 2, 20240.160.170.150.160.16-0.32%1,448,007
Oct 1, 20240.130.170.130.160.1620.00%4,569,447
Sep 30, 20240.130.130.120.130.131.56%186,344
Sep 27, 20240.130.130.120.130.13-1.39%221,171
Sep 26, 20240.110.130.110.130.1311.90%1,430,908
Sep 25, 20240.120.120.110.120.125.07%254,022
Sep 24, 20240.120.120.110.110.11-1.43%393,107
Sep 23, 20240.110.110.110.110.117.49%403,280
Sep 20, 20240.120.120.100.100.10-9.39%880,764
Sep 19, 20240.120.120.110.120.12-5.04%696,422
Sep 18, 20240.140.140.120.120.12-6.34%725,050
Sep 17, 20240.130.140.120.130.131.17%387,588
Sep 16, 20240.120.130.120.130.134.75%225,234
Sep 13, 20240.120.130.120.120.122.95%454,338
Sep 12, 20240.130.130.120.120.12-1.25%178,845
Sep 11, 20240.120.130.110.120.125.82%433,251
Sep 10, 20240.120.120.110.110.11-3.08%177,714
Sep 9, 20240.120.120.110.120.12-4.18%284,983
Sep 6, 20240.120.130.110.120.125.26%297,495
Sep 5, 20240.120.130.120.120.12-4.88%303,522
Sep 4, 20240.120.130.110.120.123.35%325,153
Sep 3, 20240.120.130.110.120.12-4.84%739,729
Aug 30, 20240.130.130.120.120.12-4.62%365,145
Aug 29, 20240.130.130.120.130.134.00%526,012
Aug 28, 20240.140.150.120.130.13-10.71%1,003,505
Aug 27, 20240.150.150.130.140.14-4.89%596,649
Aug 26, 20240.160.160.140.150.15-4.04%982,221
Aug 23, 20240.160.160.150.150.15-2.29%421,998
Aug 22, 20240.160.160.150.160.16-1.88%325,470
Aug 21, 20240.170.170.150.160.16-3.79%330,641
Aug 20, 20240.160.170.150.170.175.25%508,705
Aug 19, 20240.170.170.150.160.16-874,797
Aug 16, 20240.170.170.160.160.16-6.45%1,139,551
Aug 15, 20240.180.180.160.170.17-4.47%321,389
Aug 14, 20240.200.200.170.180.18-1.78%397,459
Aug 13, 20240.180.180.170.180.18-0.55%287,590
Aug 12, 20240.180.190.170.180.189.70%1,890,456
Aug 9, 20240.180.180.170.170.172.48%331,358
Aug 8, 20240.170.180.160.160.16-5.29%1,001,906
Aug 7, 20240.180.190.170.170.17-3.95%1,059,505