Enservco Corporation (ENSV)
0.04
0.00 (8.11%)
At close: Mar 06, 2025, 1:44 PM
0.04
10.81%
Pre-market: Jan 10, 2025, 09:30 AM EST
ENSV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 11,095 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 20,049 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 200,468 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 25,524 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 65,050 |
| Feb 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 59,503 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 31,466 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 62,426 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 28,384 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 82,563 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 23,086 |
| Feb 18, 2025 | 0.03 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 280,812 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 79,315 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 102,310 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 126,406 |
| Feb 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 154,923 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 174,363 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 104,659 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 188,795 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 608,978 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 42,735 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 52,239 |
| Jan 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 187,420 |
| Jan 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 21,342 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 45,006 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 59,293 |
| Jan 27, 2025 | 0.06 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 213,218 |
| Jan 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 35,161 |
| Jan 23, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 317,472 |
| Jan 22, 2025 | 0.05 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 417,927 |
| Jan 21, 2025 | 0.03 | 0.08 | 0.03 | 0.06 | 0.03 | 100.00% | 1,016,138 |
| Jan 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 197,256 |
| Jan 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 64,523 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 262,830 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 65,909 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 47,067 |
| Jan 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 199,838 |
| Jan 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 48,610 |
| Jan 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 217,025 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 113,451 |
| Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 51,035 |
| Jan 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 86,281 |
| Dec 31, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 520,121 |
| Dec 30, 2024 | 0.05 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 388,010 |
| Dec 27, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 216,777 |
| Dec 26, 2024 | 0.06 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 43,122 |
| Dec 24, 2024 | 0.06 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 115,928 |
| Dec 23, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 210,677 |
| Dec 20, 2024 | 0.09 | 0.10 | 0.06 | 0.07 | -0.02 | -22.22% | 512,526 |
| Dec 19, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 101,531 |