Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enservco Corpporation (NY: ENSV )

0.2140 -0.0023 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2131 0.2150 0.2100 0.2140 274,075 -0.00(-1.06%)
Jun 13, 2024 0.2000 0.2200 0.1900 0.2163 1,037,330 +0.01(+3.00%)
Jun 12, 2024 0.2016 0.3385 0.1900 0.2100 14,420,094 +0.03(+14.57%)
Jun 11, 2024 0.1720 0.1981 0.1720 0.1833 542,081 -0.00(-1.08%)
Jun 10, 2024 0.2400 0.2415 0.1500 0.1853 1,861,462 -0.06(-23.40%)
Jun 07, 2024 0.2363 0.2465 0.2363 0.2419 65,715 -0.00(-1.79%)
Jun 06, 2024 0.2400 0.2600 0.2400 0.2463 82,825 +0.00(+1.03%)
Jun 05, 2024 0.2590 0.2599 0.2400 0.2438 101,533 -0.00(-0.89%)
Jun 04, 2024 0.2978 0.2978 0.2360 0.2460 329,458 -0.06(-18.30%)
Jun 03, 2024 0.3045 0.3045 0.2755 0.3011 217,409 +0.00(+1.35%)
May 31, 2024 0.3000 0.3100 0.2960 0.2971 94,961 -0.00(-0.17%)
May 30, 2024 0.3000 0.3099 0.2902 0.2976 231,526 -0.00(-1.23%)
May 29, 2024 0.2900 0.3200 0.2718 0.3013 292,102 +0.02(+5.46%)
May 28, 2024 0.2900 0.2950 0.2743 0.2857 117,722 -0.00(-1.14%)
May 24, 2024 0.2800 0.2900 0.2685 0.2890 236,136 +0.02(+9.30%)
May 23, 2024 0.2707 0.2707 0.2600 0.2644 208,571 -0.00(-1.78%)
May 22, 2024 0.2800 0.2850 0.2601 0.2692 205,276 -0.01(-3.86%)
May 21, 2024 0.2700 0.2940 0.2320 0.2800 619,480 +0.01(+4.87%)
May 20, 2024 0.2707 0.2800 0.2605 0.2670 184,662 +0.01(+1.91%)
May 17, 2024 0.2605 0.2750 0.2605 0.2620 337,720 +0.00(+0.58%)
May 16, 2024 0.2180 0.2699 0.2180 0.2605 1,217,003 +0.05(+22.88%)
May 15, 2024 0.2053 0.2123 0.2030 0.2120 371,861 +0.00(+2.27%)
May 14, 2024 0.2100 0.2100 0.2040 0.2073 86,703 +0.00(+0.44%)
May 13, 2024 0.2210 0.2210 0.2012 0.2064 208,853 -0.01(-3.51%)
May 10, 2024 0.2200 0.2203 0.2072 0.2139 143,911 -0.01(-2.73%)
May 09, 2024 0.2080 0.2245 0.2080 0.2199 112,273 +0.01(+4.71%)
May 08, 2024 0.2150 0.2158 0.2040 0.2100 81,578 +0.00(+0.00%)
May 07, 2024 0.2145 0.2145 0.2100 0.2100 79,342 +0.00(+0.00%)
May 06, 2024 0.2165 0.2165 0.2100 0.2100 92,028 +0.00(+1.94%)
May 03, 2024 0.2234 0.2234 0.2000 0.2060 365,983 -0.01(-6.36%)
May 02, 2024 0.2150 0.2250 0.2100 0.2200 179,429 +0.00(+0.92%)
May 01, 2024 0.2290 0.2290 0.2100 0.2180 166,195 -0.00(-1.62%)
Apr 30, 2024 0.2200 0.2299 0.2133 0.2216 245,467 -0.00(-0.14%)
Apr 29, 2024 0.2300 0.2331 0.2100 0.2219 335,169 -0.01(-3.52%)
Apr 26, 2024 0.2466 0.2569 0.2120 0.2300 457,071 -0.01(-4.64%)
Apr 25, 2024 0.2460 0.2540 0.2400 0.2412 118,964 -0.01(-5.26%)
Apr 24, 2024 0.2719 0.2772 0.2453 0.2546 164,909 -0.02(-6.74%)
Apr 23, 2024 0.2550 0.2753 0.2450 0.2730 366,030 +0.01(+4.12%)
Apr 22, 2024 0.2750 0.2877 0.2450 0.2622 499,709 -0.02(-6.69%)
Apr 19, 2024 0.2680 0.2900 0.2547 0.2810 879,266 +0.02(+7.46%)
Apr 18, 2024 0.2750 0.2852 0.2400 0.2615 642,410 -0.02(-7.76%)
Apr 17, 2024 0.3285 0.3399 0.2655 0.2835 796,999 -0.05(-14.12%)
Apr 16, 2024 0.3266 0.3780 0.3050 0.3301 1,829,420 +0.01(+4.50%)
Apr 15, 2024 0.3200 0.3399 0.2750 0.3159 1,973,301 +0.01(+1.90%)
Apr 12, 2024 0.2760 0.3600 0.2450 0.3100 4,130,794 +0.04(+16.54%)
Apr 11, 2024 0.2783 0.2783 0.2500 0.2660 312,008 -0.01(-2.92%)
Apr 10, 2024 0.2500 0.2888 0.2330 0.2740 1,039,478 +0.02(+10.00%)
Apr 09, 2024 0.2796 0.2800 0.2350 0.2491 556,699 -0.01(-5.64%)
Apr 08, 2024 0.2995 0.2995 0.2600 0.2640 697,126 -0.03(-8.97%)
Apr 05, 2024 0.2311 0.2900 0.2152 0.2900 2,459,338 +0.06(+25.05%)
Apr 04, 2024 0.2255 0.2350 0.2106 0.2319 1,044,406 -0.00(-0.26%)
Apr 03, 2024 0.2200 0.2357 0.2110 0.2325 543,661 +0.00(+1.53%)
Apr 02, 2024 0.2400 0.2400 0.2000 0.2290 4,265,236 +0.03(+14.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.