Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ENSERVCO Corporation | ENSV | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0138 | -6.27% | 0.2062 | 09:22:55 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.2234 | 0.20 | 0.2234 | 0.206 | 0.22 |
ENSV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2466 | 0.2569 | 0.20 | 0.2238022 | 275,843 | -0.0404 | -16.38% |
| 1 Month | 0.2311 | 0.378 | 0.20 | 0.2892818 | 886,150 | -0.0249 | -10.77% |
| 3 Months | 0.21 | 0.378 | 0.1852 | 0.2491795 | 739,257 | -0.0038 | -1.81% |
| 6 Months | 0.3787 | 0.389 | 0.1707 | 0.2503581 | 447,249 | -0.1725 | -45.55% |
| 1 Year | 0.43 | 0.4957 | 0.1707 | 0.3020108 | 355,319 | -0.2238 | -52.05% |
| 3 Years | 1.40 | 8.76 | 0.1707 | 2.34 | 858,665 | -1.19 | -85.27% |
| 5 Years | 0.4432 | 8.76 | 0.07 | 1.00 | 1,601,352 | -0.237 | -53.47% |
ENSV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.206 | -0.014 | -6.36% | 0.2234 | 0.2234 | 0.20 | 363,571 |
| 03 May 2024 | 0.22 | 0.002 | 0.92% | 0.215 | 0.225 | 0.21 | 178,632 |
| 02 May 2024 | 0.218 | -0.0036 | -1.62% | 0.229 | 0.229 | 0.21 | 166,162 |
| 01 May 2024 | 0.2216 | -0.0003 | -0.14% | 0.22 | 0.2299 | 0.2133 | 245,467 |
| 30 Apr 2024 | 0.2219 | -0.0081 | -3.52% | 0.23 | 0.2331 | 0.21 | 334,059 |
| 27 Apr 2024 | 0.23 | -0.0112 | -4.64% | 0.2466 | 0.2569 | 0.212 | 454,894 |
| 26 Apr 2024 | 0.2412 | -0.0134 | -5.26% | 0.246 | 0.254 | 0.24 | 118,964 |
| 25 Apr 2024 | 0.2546 | -0.0184 | -6.74% | 0.2719 | 0.2772 | 0.245277 | 164,909 |
| 24 Apr 2024 | 0.273 | 0.0108 | 4.12% | 0.255 | 0.2753 | 0.245 | 362,530 |
| 23 Apr 2024 | 0.2622 | -0.0188 | -6.69% | 0.275 | 0.2877 | 0.245 | 496,034 |
| 20 Apr 2024 | 0.281 | 0.0195 | 7.46% | 0.268 | 0.29 | 0.2547 | 872,103 |
| 19 Apr 2024 | 0.2615 | -0.022 | -7.76% | 0.275 | 0.2852 | 0.24 | 640,344 |
| 18 Apr 2024 | 0.2835 | -0.0466 | -14.12% | 0.3285 | 0.3399 | 0.2655 | 794,827 |
| 17 Apr 2024 | 0.3301 | 0.0142 | 4.50% | 0.3266 | 0.378 | 0.305 | 1,825,420 |
| 16 Apr 2024 | 0.3159 | 0.0059 | 1.90% | 0.32 | 0.3399 | 0.275 | 1,966,121 |
| 13 Apr 2024 | 0.31 | 0.044 | 16.54% | 0.276 | 0.36 | 0.245 | 4,093,804 |
| 12 Apr 2024 | 0.266 | -0.008 | -2.92% | 0.2783 | 0.2783 | 0.25 | 311,906 |
| 11 Apr 2024 | 0.274 | 0.0249 | 10.00% | 0.2475 | 0.2888 | 0.233 | 1,033,705 |
| 10 Apr 2024 | 0.2491 | -0.0149 | -5.64% | 0.2796 | 0.28 | 0.235 | 555,448 |
| 09 Apr 2024 | 0.264 | -0.026 | -8.97% | 0.2995 | 0.2995 | 0.26 | 685,443 |
