Enservco Corporation (ENSV)
OTCMKTS · Delayed Price · Currency is USD
0.0076
-0.0010 (-13.16%)
Aug 22, 2025, 1:46 PM EDT
Enservco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -13.16% | 5,000 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 1,049 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 550 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -91.40% | 988 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 43.08% | 136 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -48.82% | 38,888 |
| Aug 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 7,465 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.19% | 1,753 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 256,750 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -96.75% | 200 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.55% | 350 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47.24% | 220 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 180 |
| Aug 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -31.72% | 734 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149 |
| Jul 29, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 3.00% | 1,736 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 141 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 24, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 50.00% | 51,737 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -98.67% | 19,152 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,653 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 52,394 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,265 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.42% | 76,645 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.45% | 30,828 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.47% | 16,146 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.43% | 21,120 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.17% | 66,130 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.93% | 65,681 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.40% | 103,496 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.03% | 35,743 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.72% | 120,698 |
| 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 |