Enservco Corporation Common Stock Historical Stock Prices

ENSV 
$0.485
*  
0.008
1.62%
Get ENSV Alerts
*Delayed - data as of Dec. 7, 2016 13:13 ET  -  Find a broker to begin trading ENSV now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    ENSV Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:13 0.50 0.51 0.484 0.485 91,488
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
10/14/2016 0.56 0.6 0.56 0.6 7,504
10/13/2016 0.6279 0.6279 0.5931 0.5931 29,960
10/12/2016 0.6 0.6279 0.5987 0.6279 19,224
10/11/2016 0.6 0.6279 0.5997 0.6101 13,438
10/10/2016 0.604 0.64 0.59 0.59 41,342
10/07/2016 0.6195 0.6195 0.554 0.6 13,164
10/06/2016 0.68 0.68 0.57 0.59 32,711
10/05/2016 0.6 0.64 0.6 0.64 23,247
10/04/2016 0.56 0.59 0.56 0.59 6,181
10/03/2016 0.5849 0.595 0.5501 0.58 83,144
09/30/2016 0.55 0.5849 0.542 0.5849 95,968
09/29/2016 0.52 0.55 0.512 0.55 26,228
09/28/2016 0.52 0.5799 0.52 0.53 77,618
09/27/2016 0.54 0.5865 0.5 0.5301 150,611
09/26/2016 0.511 0.53 0.47 0.53 35,153
09/23/2016 0.545 0.55 0.51 0.5399 37,974
09/22/2016 0.59 0.5998 0.545 0.545 72,735
09/21/2016 0.59 0.5999 0.5601 0.58 36,449
09/20/2016 0.58 0.59 0.56 0.57 3,698
09/19/2016 0.5716 0.6173 0.56 0.5899 18,358
09/16/2016 0.5601 0.6203 0.5475 0.6203 84,305
09/15/2016 0.59 0.61 0.58 0.58 8,235
09/14/2016 0.58 0.61 0.56 0.6 45,722
09/13/2016 0.6 0.615 0.5801 0.5837 54,122
09/12/2016 0.639 0.639 0.5999 0.6 59,752
09/09/2016 0.6204 0.63 0.5801 0.5801 24,035
09/08/2016 0.646 0.655 0.59 0.61 16,835
09/07/2016 0.615 0.62 0.6 0.6 57,520
09/06/2016 0.659 0.671 0.61 0.62 48,545
*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?