ENSV - Enservco Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.42900.44000.41400.44000.440017,900
Jun 25, 20190.47000.47000.41400.43000.430035,400
Jun 24, 20190.45000.47000.43000.43500.435089,000
Jun 21, 20190.42900.45400.40000.45400.454057,000
Jun 20, 20190.40800.42100.40100.41100.411038,900
Jun 19, 20190.39500.42200.37500.40800.408091,300
Jun 18, 20190.40600.40600.37000.39400.3940122,000
Jun 17, 20190.41000.41900.36900.39600.396059,300
Jun 14, 20190.38000.41000.38000.39900.399015,600
Jun 13, 20190.40000.42000.38000.39000.3900273,500
Jun 12, 20190.42000.42000.40000.40100.401011,700
Jun 11, 20190.41700.43200.40100.42000.420054,400
Jun 10, 20190.41100.45000.41100.43000.430049,900
Jun 07, 20190.45200.47000.40500.43600.436087,200
Jun 06, 20190.45200.49000.45200.45200.452041,100
Jun 05, 20190.45200.48000.45200.45900.459013,500
Jun 04, 20190.47900.49800.45300.48000.480020,600
Jun 03, 20190.47000.50500.45400.50000.500062,900
May 31, 20190.45400.47000.45400.46000.460031,300
May 30, 20190.47000.47000.45400.46800.468030,700
May 29, 20190.47000.48400.45400.47000.470060,200
May 28, 20190.46100.49700.46100.48000.480038,200
May 24, 20190.50300.50500.46100.49500.495096,400
May 23, 20190.50100.53000.48500.50000.500036,700
May 22, 20190.51000.52500.50000.52200.5220105,400
May 21, 20190.50000.54000.48100.53000.530083,000
May 20, 20190.47900.54000.40500.54000.5400357,100
May 17, 20190.52000.52000.45600.47600.4760369,100
May 16, 20190.60000.72000.48300.50000.50004,151,900
May 15, 20190.47300.49000.45000.46400.4640102,700
May 14, 20190.46000.48500.45000.45000.450050,100
May 13, 20190.44000.49000.44000.46000.460049,400
May 10, 20190.49800.49800.43000.48300.483052,400
May 09, 20190.51000.51000.45200.49900.499025,100
May 08, 20190.43000.51000.43000.50000.5000268,300
May 07, 20190.41200.46100.41200.46000.4600140,100
May 06, 20190.44500.50000.42000.44500.4450223,000
May 03, 20190.44300.44500.42000.42400.424015,400
May 02, 20190.42200.45000.42000.43000.430054,800
May 01, 20190.43700.45900.42000.43500.435074,900
Apr 30, 20190.46700.46700.41500.44800.448076,500
Apr 29, 20190.43800.47000.43800.46200.462074,400
Apr 26, 20190.43100.44600.43000.43800.438020,100
Apr 25, 20190.43400.46500.40900.43100.431031,200
Apr 24, 20190.45500.48000.43000.44000.440025,800
Apr 23, 20190.44300.46200.43700.45500.455045,000
Apr 22, 20190.40800.45800.40800.44300.4430415,600
Apr 18, 20190.44400.44500.41000.42000.4200108,000
Apr 17, 20190.44500.45300.42100.42700.427028,900
Apr 16, 20190.45000.46000.42000.44500.445073,100
Apr 15, 20190.47000.48500.45000.45500.455058,500
Apr 12, 20190.48000.48000.46000.46000.460091,300
Apr 11, 20190.47000.48300.46000.46300.463076,400
Apr 10, 20190.47200.49000.45000.46300.4630202,100
Apr 09, 20190.47200.47200.45000.45000.450054,800
Apr 08, 20190.47000.49500.45000.46800.4680349,800
Apr 05, 20190.48300.49400.47000.47500.4750165,100
Apr 04, 20190.49000.50000.48000.48400.484080,600
Apr 03, 20190.51000.51200.48100.49100.491067,500
Apr 02, 20190.52100.52500.50000.51600.5160109,300
Apr 01, 20190.55500.57000.50000.52400.5240161,600
Mar 29, 20190.56500.56500.51800.53000.5300176,400
Mar 28, 20190.51000.52000.49000.52000.5200161,600
Mar 27, 20190.52000.52000.48100.49000.490025,400
Mar 26, 20190.52000.52000.48000.51000.5100147,600
Mar 25, 20190.49000.51500.47000.48300.483093,200
Mar 22, 20190.48000.51000.48000.51000.5100100,700
Mar 21, 20190.51000.51700.47800.47800.478065,500
Mar 20, 20190.52000.53000.48000.49200.4920136,900
Mar 19, 20190.54400.54700.50900.52900.529046,800
Mar 18, 20190.52000.55000.52000.53400.5340100,900
Mar 15, 20190.50000.54300.45600.52800.5280113,600
Mar 14, 20190.48700.54000.48700.48700.487099,000
Mar 13, 20190.48400.48400.48000.48000.480085,800
Mar 12, 20190.46800.47800.44000.46000.460044,000
Mar 11, 20190.46700.46700.41400.44800.448061,800
Mar 08, 20190.46900.48500.44800.44800.4480135,900
Mar 07, 20190.46700.47000.44800.44900.449010,700
Mar 06, 20190.46200.48500.44800.45000.450047,500
Mar 05, 20190.46000.47500.44000.45500.455053,500
Mar 04, 20190.48400.48400.45900.45900.459059,200
Mar 01, 20190.48700.48700.46400.46700.467027,700
Feb 28, 20190.46000.47300.45800.46400.464045,300
Feb 27, 20190.46000.49200.46000.47000.470020,900
Feb 26, 20190.48200.51000.47000.47100.471030,800
Feb 25, 20190.50700.53200.46300.47200.472073,000
Feb 22, 20190.49000.52700.48300.48300.483069,100
Feb 21, 20190.53900.54700.48500.50300.503071,700
Feb 20, 20190.52900.57900.51100.52000.5200241,700
Feb 19, 20190.50000.54000.49800.50900.509050,200
Feb 15, 20190.47600.49000.47000.47400.474020,100
Feb 14, 20190.46000.48000.46000.46600.466017,200
Feb 13, 20190.46500.47000.46000.47000.470029,500
Feb 12, 20190.45500.50800.45500.47500.475081,400
Feb 11, 20190.48000.52000.45000.45800.458071,400
Feb 08, 20190.49000.49500.48000.48000.480014,400
Feb 07, 20190.49300.51100.48700.48700.487020,100
Feb 06, 20190.53000.54600.51100.51100.511025,500
Feb 05, 20190.51000.52200.51000.52000.520034,500
Feb 04, 20190.51000.52000.50500.51200.51209,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...