Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Enservco Corpporation (NY: ENSV )

0.2644 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2020 2.250 2.250 2.028 2.080 78,437 -0.14(-6.28%)
Aug 28, 2020 2.175 2.256 2.131 2.220 113,340 +0.08(+3.50%)
Aug 27, 2020 2.119 2.232 1.966 2.145 72,351 -0.09(-4.22%)
Aug 26, 2020 2.250 2.265 2.175 2.240 71,841 +0.02(+0.74%)
Aug 25, 2020 2.283 2.283 2.175 2.223 52,697 -0.06(-2.63%)
Aug 24, 2020 2.164 2.295 2.164 2.283 137,706 +0.11(+4.97%)
Aug 21, 2020 2.265 2.295 2.160 2.175 215,006 -0.08(-3.33%)
Aug 20, 2020 2.250 2.348 2.175 2.250 128,877 -0.10(-4.46%)
Aug 19, 2020 2.438 2.511 2.280 2.355 118,718 -0.09(-3.80%)
Aug 18, 2020 2.532 2.532 2.325 2.448 149,136 -0.08(-3.32%)
Aug 17, 2020 2.250 2.781 2.238 2.532 522,502 +0.31(+14.21%)
Aug 14, 2020 2.267 2.333 1.950 2.217 206,640 -0.16(-6.87%)
Aug 13, 2020 2.433 2.568 2.291 2.381 288,867 -0.05(-2.16%)
Aug 12, 2020 2.679 2.679 2.400 2.433 171,307 -0.12(-4.59%)
Aug 11, 2020 2.772 2.772 2.550 2.550 178,279 -0.14(-5.03%)
Aug 10, 2020 2.692 2.772 2.615 2.685 103,426 +0.10(+3.71%)
Aug 07, 2020 2.808 2.808 2.441 2.589 205,193 -0.17(-5.99%)
Aug 06, 2020 2.821 2.876 2.700 2.754 135,417 -0.13(-4.37%)
Aug 05, 2020 2.880 3.002 2.818 2.880 112,291 +0.03(+1.05%)
Aug 04, 2020 2.850 3.150 2.850 2.850 251,472 -0.39(-12.16%)
Aug 03, 2020 3.000 3.300 2.990 3.244 179,461 +0.17(+5.51%)
Jul 31, 2020 2.925 3.300 2.922 3.075 191,573 +0.13(+4.54%)
Jul 30, 2020 2.909 2.969 2.853 2.942 47,645 +0.01(+0.46%)
Jul 29, 2020 3.075 3.075 2.895 2.928 80,441 -0.14(-4.45%)
Jul 28, 2020 3.150 3.150 2.835 3.064 163,564 +0.22(+7.87%)
Jul 27, 2020 2.925 2.925 2.775 2.841 71,588 -0.01(-0.26%)
Jul 24, 2020 2.985 2.998 2.768 2.849 70,840 -0.13(-4.33%)
Jul 23, 2020 3.150 3.224 2.829 2.978 188,853 -0.31(-9.36%)
Jul 22, 2020 3.255 3.375 2.715 3.285 436,353 +0.27(+8.96%)
Jul 21, 2020 2.535 3.203 2.415 3.015 606,336 +0.62(+25.78%)
Jul 20, 2020 2.505 2.505 2.365 2.397 48,437 -0.01(-0.56%)
Jul 17, 2020 2.550 2.550 2.362 2.410 47,166 +0.01(+0.37%)
Jul 16, 2020 2.445 2.475 2.250 2.401 73,286 -0.02(-0.62%)
Jul 15, 2020 2.442 2.475 2.326 2.417 62,139 +0.05(+2.03%)
Jul 14, 2020 2.534 2.534 2.250 2.369 65,427 -0.06(-2.53%)
Jul 13, 2020 2.595 2.595 2.400 2.430 84,439 -0.16(-6.25%)
Jul 10, 2020 2.550 2.592 2.415 2.592 67,666 +0.06(+2.49%)
Jul 09, 2020 2.550 2.639 2.400 2.529 103,804 +0.01(+0.54%)
Jul 08, 2020 2.400 2.625 2.370 2.515 80,228 +0.11(+4.75%)
Jul 07, 2020 2.550 2.580 2.343 2.401 103,614 -0.07(-2.97%)
Jul 06, 2020 2.610 2.639 2.406 2.475 100,112 -0.11(-4.24%)
Jul 02, 2020 2.692 2.692 2.550 2.584 110,373 -0.03(-1.32%)
Jul 01, 2020 2.625 2.655 2.565 2.619 92,903 +0.03(+1.22%)
Jun 30, 2020 2.700 2.700 2.565 2.587 96,131 -0.16(-5.69%)
Jun 29, 2020 2.925 2.925 2.628 2.744 142,872 +0.08(+2.87%)
Jun 26, 2020 2.895 2.895 2.625 2.667 150,866 -0.18(-6.42%)
Jun 25, 2020 2.700 2.850 2.700 2.850 211,250 -0.07(-2.31%)
Jun 24, 2020 3.000 3.038 2.805 2.917 289,233 -0.35(-10.66%)
Jun 23, 2020 3.147 3.900 3.060 3.265 1,448,746 +0.27(+8.85%)
Jun 22, 2020 3.000 3.000 2.850 3.000 260,816 +0.07(+2.46%)
Jun 19, 2020 3.000 3.002 2.716 2.928 189,493 +0.02(+0.72%)
Jun 18, 2020 3.000 3.000 2.861 2.907 101,073 -0.02(-0.56%)
Jun 17, 2020 2.880 3.000 2.850 2.924 128,646 -0.12(-3.80%)
Jun 16, 2020 3.265 3.291 2.964 3.039 325,987 +0.08(+2.53%)
Jun 15, 2020 2.745 3.522 2.700 2.964 629,276 +0.05(+1.70%)
Jun 12, 2020 2.850 3.105 2.792 2.914 248,633 -0.07(-2.36%)
Jun 11, 2020 2.706 3.111 2.700 2.985 273,030 -0.17(-5.24%)
Jun 10, 2020 3.300 3.300 2.850 3.150 410,843 -0.30(-8.70%)
Jun 09, 2020 3.600 3.600 3.315 3.450 443,066 -0.75(-17.86%)
Jun 08, 2020 4.162 4.500 3.600 4.200 1,886,560 +0.83(+24.44%)
Jun 05, 2020 2.685 3.592 2.584 3.375 2,008,286 +0.83(+32.43%)
Jun 04, 2020 2.535 2.625 2.326 2.549 411,726 +0.08(+3.41%)
Jun 03, 2020 2.619 2.623 2.430 2.465 269,831 -0.24(-8.72%)
Jun 02, 2020 2.625 2.850 2.450 2.700 815,891 +0.41(+17.80%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.