Enservco Corporation Common Stock Historical Stock Prices

ENSV 
$0.5678
*  
0.0126
2.27%
Get ENSV Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading ENSV now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    ENSV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.57 0.59 0.5314 0.5678 26,273
01/17/2017 0.5692 0.59 0.5314 0.5678 26,273
01/13/2017 0.57 0.57 0.5201 0.5552 60,304
01/12/2017 0.57 0.579 0.53 0.56 79,482
01/11/2017 0.53 0.57 0.52 0.57 35,602
01/10/2017 0.5499 0.56 0.5209 0.555 43,449
01/09/2017 0.5394 0.55 0.5102 0.54 53,030
01/06/2017 0.55 0.55 0.5 0.55 92,505
01/05/2017 0.5549 0.5549 0.52 0.5498 229,087
01/04/2017 0.57 0.5737 0.54 0.54 163,785
01/03/2017 0.61 0.62 0.5451 0.57 234,787
12/30/2016 0.5502 0.5648 0.545 0.5599 107,487
12/29/2016 0.5481 0.5771 0.545 0.5578 84,223
12/28/2016 0.5516 0.5798 0.5402 0.5523 128,349
12/27/2016 0.58 0.6 0.535 0.56 290,939
12/23/2016 0.57 0.5749 0.5303 0.5525 120,134
12/22/2016 0.55 0.5799 0.5221 0.575 86,115
12/21/2016 0.567 0.585 0.555 0.565 131,685
12/20/2016 0.57 0.59 0.5624 0.5713 112,789
12/19/2016 0.569 0.6 0.5604 0.5686 80,854
12/16/2016 0.6 0.61 0.521 0.521 240,855
12/15/2016 0.56 0.6 0.56 0.5969 140,227
12/14/2016 0.56 0.64 0.55 0.5652 228,231
12/13/2016 0.58 0.64 0.542 0.583 382,504
12/12/2016 0.51 0.6478 0.51 0.613 705,326
12/09/2016 0.51 0.5218 0.495 0.51 257,693
12/08/2016 0.51 0.52 0.485 0.51 297,958
12/07/2016 0.51 0.52 0.484 0.5 210,488
12/06/2016 0.5499 0.5499 0.49 0.493 313,470
12/05/2016 0.47 0.5205 0.45 0.496 570,646
12/02/2016 0.43 0.49 0.429 0.4303 2,062,306
12/01/2016 0.6701 0.79 0.6701 0.74 221,807
11/30/2016 0.649 0.677 0.63 0.66 65,688
11/29/2016 0.6201 0.658 0.6199 0.64 77,091
11/28/2016 0.64 0.64 0.61 0.61 47,209
11/25/2016 0.62 0.65 0.61 0.6386 41,516
11/23/2016 0.63 0.64 0.63 0.63 17,710
11/22/2016 0.6 0.6539 0.6 0.62 53,272
11/21/2016 0.621 0.65 0.61 0.63 69,938
11/18/2016 0.63 0.65 0.6 0.6399 35,603
11/17/2016 0.6 0.6058 0.58 0.6 78,769
11/16/2016 0.59 0.601 0.5501 0.5501 63,947
11/15/2016 0.545 0.59 0.5005 0.55 47,643
11/14/2016 0.5449 0.5449 0.52 0.5208 12,925
11/11/2016 0.54 0.54 0.505 0.525 2,232
11/10/2016 0.545 0.545 0.52 0.54 24,960
11/09/2016 0.5 0.54 0.5 0.5101 40,748
11/08/2016 0.447 0.5 0.431 0.47 56,737
11/07/2016 0.45 0.49 0.43 0.45 22,136
11/04/2016 0.441 0.441 0.41 0.428 6,819
11/03/2016 0.42 0.46 0.41 0.41 20,028
11/02/2016 0.4306 0.4809 0.41 0.41 15,901
11/01/2016 0.47 0.471 0.41 0.41 137,024
10/31/2016 0.48 0.51 0.455 0.455 63,243
10/28/2016 0.47 0.505 0.47 0.5 3,466
10/27/2016 0.5113 0.5296 0.51 0.51 4,456
10/26/2016 0.52 0.5499 0.51 0.51 31,448
10/25/2016 0.5246 0.605 0.5101 0.545 77,644
10/24/2016 0.598 0.61 0.57 0.57 12,990
10/21/2016 0.57 0.578 0.5202 0.57 39,029
10/20/2016 0.59 0.62 0.59 0.59 30,404
10/19/2016 0.57 0.628 0.5699 0.59 11,522
10/18/2016 0.51 0.5929 0.51 0.5899 62,715
10/17/2016 0.5119 0.5599 0.5119 0.5599 26,761
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?