Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Enservco Corpporation (NY: ENSV )

0.2050 -0.0100 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Jul 22, 2024 0.2172 0.2210 0.2002 0.2050 407,793 -0.01(-4.65%)
Jul 19, 2024 0.2347 0.2368 0.2051 0.2150 701,872 -0.02(-10.23%)
Jul 18, 2024 0.2167 0.2395 0.2100 0.2395 404,788 +0.03(+14.05%)
Jul 17, 2024 0.2200 0.2300 0.2100 0.2100 245,275 -0.01(-4.11%)
Jul 16, 2024 0.2080 0.2301 0.2080 0.2190 654,488 -0.01(-5.77%)
Jul 15, 2024 0.2700 0.2730 0.2294 0.2324 278,589 -0.03(-10.62%)
Jul 12, 2024 0.2578 0.2688 0.2440 0.2600 408,706 +0.02(+6.12%)
Jul 11, 2024 0.2564 0.2564 0.2450 0.2450 208,425 -0.00(-0.81%)
Jul 10, 2024 0.2380 0.2530 0.2251 0.2470 361,275 +0.01(+6.01%)
Jul 09, 2024 0.2220 0.2400 0.2220 0.2330 64,234 +0.00(+0.91%)
Jul 08, 2024 0.2300 0.2400 0.2194 0.2309 185,990 +0.00(+1.85%)
Jul 05, 2024 0.2300 0.2400 0.2250 0.2267 123,769 +0.00(+0.76%)
Jul 03, 2024 0.2190 0.2271 0.2126 0.2250 98,139 -0.00(-0.57%)
Jul 02, 2024 0.2292 0.2326 0.2213 0.2263 64,912 -0.01(-2.88%)
Jul 01, 2024 0.2300 0.2350 0.2299 0.2330 87,150 +0.00(+1.39%)
Jun 28, 2024 0.2150 0.2300 0.2150 0.2298 190,902 +0.01(+6.88%)
Jun 27, 2024 0.2110 0.2200 0.2080 0.2150 79,479 +0.00(+2.14%)
Jun 26, 2024 0.2130 0.2200 0.2046 0.2105 113,868 -0.00(-2.27%)
Jun 25, 2024 0.2045 0.2200 0.2045 0.2154 152,232 +0.01(+5.33%)
Jun 24, 2024 0.2090 0.2100 0.1941 0.2045 114,958 +0.00(+0.05%)
Jun 21, 2024 0.1900 0.2082 0.1900 0.2044 309,787 -0.00(-2.06%)
Jun 20, 2024 0.2100 0.2200 0.2000 0.2087 324,489 +0.00(+1.46%)
Jun 18, 2024 0.2227 0.2397 0.1800 0.2057 712,458 -0.02(-7.13%)
Jun 17, 2024 0.2164 0.2365 0.2100 0.2215 314,166 +0.01(+3.50%)
Jun 14, 2024 0.2131 0.2150 0.2100 0.2140 274,075 -0.00(-1.06%)
Jun 13, 2024 0.2000 0.2200 0.1900 0.2163 1,037,330 +0.01(+3.00%)
Jun 12, 2024 0.2016 0.3385 0.1900 0.2100 14,420,094 +0.03(+14.57%)
Jun 11, 2024 0.1720 0.1981 0.1720 0.1833 542,081 -0.00(-1.08%)
Jun 10, 2024 0.2400 0.2415 0.1500 0.1853 1,861,462 -0.06(-23.40%)
Jun 07, 2024 0.2363 0.2465 0.2363 0.2419 65,715 -0.00(-1.79%)
Jun 06, 2024 0.2400 0.2600 0.2400 0.2463 82,825 +0.00(+1.03%)
Jun 05, 2024 0.2590 0.2599 0.2400 0.2438 101,533 -0.00(-0.89%)
Jun 04, 2024 0.2978 0.2978 0.2360 0.2460 329,458 -0.06(-18.30%)
Jun 03, 2024 0.3045 0.3045 0.2755 0.3011 217,409 +0.00(+1.35%)
May 31, 2024 0.3000 0.3100 0.2960 0.2971 94,961 -0.00(-0.17%)
May 30, 2024 0.3000 0.3099 0.2902 0.2976 231,526 -0.00(-1.23%)
May 29, 2024 0.2900 0.3200 0.2718 0.3013 292,102 +0.02(+5.46%)
May 28, 2024 0.2900 0.2950 0.2743 0.2857 117,722 -0.00(-1.14%)
May 24, 2024 0.2800 0.2900 0.2685 0.2890 236,136 +0.02(+9.30%)
May 23, 2024 0.2707 0.2707 0.2600 0.2644 208,571 -0.00(-1.78%)
May 22, 2024 0.2800 0.2850 0.2601 0.2692 205,276 -0.01(-3.86%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.