Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.2675 -0.0125 (-4.46%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.