Enservco Corporation (ENSV)
OTCMKTS
· Delayed Price · Currency is USD
0.0222
+0.0002 (0.91%)
Apr 25, 2025, 4:00 PM EDT
Enservco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.69% | 167,264 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 27,634 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 2,086 |
| Apr 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 2,909 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.58% | 19,212 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.37% | 255,134 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.33% | 230,979 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.29% | 15,150 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.43% | 119,164 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.54% | 18,498 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 103,447 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.33% | 36,254 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.31% | 33,352 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.57% | 35,749 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 74,592 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.83% | 14,364 |
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.27% | 7,725 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,367 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.06% | 3,321 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.41% | 105,211 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.36% | 152,090 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.08% | 181,297 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.14% | 20,769 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.57% | 5,112 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,514 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 41,014 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,162 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -12.20% | 36,632 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.22% | 16,761 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 47.89% | 41,359 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -30.40% | 59,721 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.85% | 5,990 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.06% | 67,300 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.52% | 92,485 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.10% | 20,049 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -27.00% | 200,468 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 21.36% | 25,524 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -15.75% | 65,050 |
| Feb 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.25% | 59,503 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.99% | 31,466 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.81% | 62,426 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.82% | 28,384 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.31% | 82,563 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.80% | 23,086 |
| Feb 18, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 4.14% | 280,812 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.85% | 79,315 |