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 )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.2200 0.2203 0.2072 0.2139 143,891 -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%)
May 01, 2024 0.2290 0.2290 0.2100 0.2180 166,195 -0.00(-1.62%)
Apr 30, 2024 0.2200 0.2299 0.2133 0.2216 245,467 -0.00(-0.14%)
Apr 29, 2024 0.2300 0.2331 0.2100 0.2219 335,169 -0.01(-3.52%)
Apr 26, 2024 0.2466 0.2569 0.2120 0.2300 457,071 -0.01(-4.64%)
Apr 25, 2024 0.2460 0.2540 0.2400 0.2412 118,964 -0.01(-5.26%)
Apr 24, 2024 0.2719 0.2772 0.2453 0.2546 164,909 -0.02(-6.74%)
Apr 23, 2024 0.2550 0.2753 0.2450 0.2730 366,030 +0.01(+4.12%)
Apr 22, 2024 0.2750 0.2877 0.2450 0.2622 499,709 -0.02(-6.69%)
Apr 19, 2024 0.2680 0.2900 0.2547 0.2810 879,266 +0.02(+7.46%)
Apr 18, 2024 0.2750 0.2852 0.2400 0.2615 642,410 -0.02(-7.76%)
Apr 17, 2024 0.3285 0.3399 0.2655 0.2835 796,999 -0.05(-14.12%)
Apr 16, 2024 0.3266 0.3780 0.3050 0.3301 1,829,420 +0.01(+4.50%)
Apr 15, 2024 0.3200 0.3399 0.2750 0.3159 1,973,301 +0.01(+1.90%)
Apr 12, 2024 0.2760 0.3600 0.2450 0.3100 4,130,794 +0.04(+16.54%)
Apr 11, 2024 0.2783 0.2783 0.2500 0.2660 312,008 -0.01(-2.92%)
Apr 10, 2024 0.2500 0.2888 0.2330 0.2740 1,039,478 +0.02(+10.00%)
Apr 09, 2024 0.2796 0.2800 0.2350 0.2491 556,699 -0.01(-5.64%)
Apr 08, 2024 0.2995 0.2995 0.2600 0.2640 697,126 -0.03(-8.97%)
Apr 05, 2024 0.2311 0.2900 0.2152 0.2900 2,459,338 +0.06(+25.05%)
Apr 04, 2024 0.2255 0.2350 0.2106 0.2319 1,044,406 -0.00(-0.26%)
Apr 03, 2024 0.2200 0.2357 0.2110 0.2325 543,661 +0.00(+1.53%)
Apr 02, 2024 0.2400 0.2400 0.2000 0.2290 4,265,236 +0.03(+14.50%)
Apr 01, 2024 0.2000 0.2300 0.1912 0.2000 925,480 +0.01(+3.41%)
Mar 28, 2024 0.1990 0.1975 0.1975 0.1934 145,358 -0.00(-0.92%)
Mar 27, 2024 0.2018 0.2069 0.1900 0.1952 480,983 -0.00(-1.16%)
Mar 26, 2024 0.2100 0.2199 0.1975 0.1975 571,959 -0.01(-5.95%)
Mar 25, 2024 0.2100 0.2121 0.1970 0.2100 296,267 -0.00(-0.99%)
Mar 22, 2024 0.2090 0.2121 0.1902 0.2121 306,560 +0.00(+1.48%)
Mar 21, 2024 0.2150 0.2190 0.1900 0.2090 1,522,170 -0.03(-11.06%)
Mar 20, 2024 0.2300 0.2550 0.2117 0.2350 10,089,392 +0.03(+16.34%)
Mar 19, 2024 0.1940 0.2200 0.1913 0.2020 498,655 +0.01(+6.32%)
Mar 18, 2024 0.1989 0.1998 0.1900 0.1900 77,533 +0.00(+0.74%)
Mar 15, 2024 0.2000 0.2000 0.1886 0.1886 146,510 -0.01(-3.53%)
Mar 14, 2024 0.1960 0.2089 0.1926 0.1955 176,193 +0.00(+1.82%)
Mar 13, 2024 0.1910 0.1990 0.1901 0.1920 102,103 -0.00(-1.03%)
Mar 12, 2024 0.2000 0.2000 0.1905 0.1940 101,389 -0.00(-1.52%)
Mar 11, 2024 0.2066 0.2099 0.1897 0.1970 276,610 +0.00(+1.29%)
Mar 08, 2024 0.2000 0.2088 0.1867 0.1945 188,275 -0.00(-0.77%)
Mar 07, 2024 0.1900 0.1992 0.1902 0.1960 146,181 -0.00(-0.51%)
Mar 06, 2024 0.1957 0.1990 0.1875 0.1970 156,305 +0.01(+6.20%)
Mar 05, 2024 0.2078 0.2280 0.1852 0.1855 1,377,033 -0.02(-9.91%)
Mar 04, 2024 0.2100 0.2100 0.1970 0.2059 149,020 -0.01(-3.33%)
Mar 01, 2024 0.2049 0.2200 0.1978 0.2130 234,125 +0.01(+6.55%)
Feb 29, 2024 0.2048 0.2057 0.1980 0.1999 94,986 -0.00(-0.05%)
Feb 28, 2024 0.2100 0.2140 0.2000 0.2000 187,776 +0.00(+0.00%)
Feb 27, 2024 0.2040 0.2049 0.1960 0.2000 149,176 +0.00(+0.55%)
Feb 26, 2024 0.2040 0.2059 0.1974 0.1989 121,629 -0.00(-1.73%)
Feb 23, 2024 0.1980 0.2075 0.1980 0.2024 57,625 -0.00(-1.56%)
Feb 22, 2024 0.2300 0.2300 0.2049 0.2056 130,849 -0.02(-10.49%)
Feb 21, 2024 0.2300 0.2300 0.2209 0.2297 85,018 -0.00(-0.13%)
Feb 20, 2024 0.2390 0.2430 0.2125 0.2300 163,986 +0.01(+3.14%)
Feb 16, 2024 0.2299 0.2449 0.2170 0.2230 193,969 +0.00(+0.81%)
Feb 15, 2024 0.2055 0.2300 0.2055 0.2212 178,554 +0.02(+7.38%)
Feb 14, 2024 0.2055 0.2175 0.2055 0.2060 69,057 -0.00(-0.43%)
Feb 13, 2024 0.2121 0.2190 0.2060 0.2069 120,888 -0.00(-1.94%)
Feb 12, 2024 0.2110 0.2150 0.2043 0.2110 121,542 -0.00(-1.86%)
Feb 09, 2024 0.2100 0.2200 0.2044 0.2150 92,923 +0.00(+1.42%)
Feb 08, 2024 0.2100 0.2180 0.2050 0.2120 60,343 +0.00(+2.17%)
Feb 07, 2024 0.2003 0.2195 0.2001 0.2075 68,834 +0.00(+1.87%)
Feb 06, 2024 0.2060 0.2146 0.2000 0.2037 112,821 +0.00(+1.49%)
Feb 05, 2024 0.2180 0.2225 0.2007 0.2007 282,912 -0.01(-2.48%)
Feb 02, 2024 0.2280 0.2299 0.2058 0.2058 149,284 -0.02(-7.59%)
Feb 01, 2024 0.2190 0.2300 0.2029 0.2227 611,794 +0.01(+5.05%)
Jan 31, 2024 0.2200 0.2210 0.2060 0.2120 241,152 -0.01(-2.75%)
Jan 30, 2024 0.1926 0.2190 0.1926 0.2180 259,564 +0.03(+14.74%)
Jan 29, 2024 0.1810 0.1900 0.1800 0.1900 71,513 +0.00(+1.60%)
Jan 26, 2024 0.1914 0.1914 0.1861 0.1870 65,906 +0.00(+0.54%)
Jan 25, 2024 0.1850 0.1890 0.1850 0.1860 97,753 -0.00(-0.91%)
Jan 24, 2024 0.1851 0.1890 0.1851 0.1877 72,037 +0.01(+2.74%)
Jan 23, 2024 0.1770 0.1895 0.1770 0.1827 134,328 +0.00(+1.50%)
Jan 22, 2024 0.1900 0.1900 0.1734 0.1800 182,356 -0.01(-5.11%)
Jan 19, 2024 0.1890 0.1900 0.1796 0.1897 185,666 +0.00(+2.54%)
Jan 18, 2024 0.1900 0.1900 0.1707 0.1850 238,484 +0.00(+0.87%)
Jan 17, 2024 0.1867 0.2068 0.1751 0.1834 501,555 -0.00(-1.82%)
Jan 16, 2024 0.2184 0.2200 0.1820 0.1868 910,529 -0.03(-12.34%)
Jan 12, 2024 0.2228 0.2290 0.2000 0.2131 238,937 -0.01(-3.14%)
Jan 11, 2024 0.2300 0.2300 0.2190 0.2200 102,240 -0.01(-4.14%)
Jan 10, 2024 0.2256 0.2310 0.2239 0.2295 150,637 +0.00(+0.39%)
Jan 09, 2024 0.2195 0.2300 0.2115 0.2286 376,200 +0.00(+1.20%)
Jan 08, 2024 0.2510 0.2520 0.2115 0.2259 468,612 -0.02(-8.62%)
Jan 05, 2024 0.2452 0.2576 0.2451 0.2472 181,813 +0.01(+2.57%)
Jan 04, 2024 0.2515 0.2598 0.2344 0.2410 407,840 -0.01(-5.08%)
Jan 03, 2024 0.2640 0.2666 0.2433 0.2539 85,409 -0.01(-2.20%)
Jan 02, 2024 0.2600 0.2666 0.2514 0.2596 118,325 +0.01(+3.02%)
Dec 29, 2023 0.2700 0.2700 0.2500 0.2520 158,561 -0.01(-3.26%)
Dec 28, 2023 0.2700 0.2746 0.2400 0.2605 311,847 -0.00(-1.51%)
Dec 27, 2023 0.2500 0.2666 0.2450 0.2645 388,549 -0.00(-1.08%)
Dec 26, 2023 0.2700 0.2700 0.2511 0.2674 194,236 +0.00(+0.91%)
Dec 22, 2023 0.2680 0.2680 0.2564 0.2650 84,953 +0.01(+2.71%)
Dec 21, 2023 0.2710 0.2765 0.2548 0.2580 423,319 -0.02(-6.18%)
Dec 20, 2023 0.2800 0.2940 0.2660 0.2750 269,532 -0.01(-2.03%)
Dec 19, 2023 0.2850 0.2850 0.2752 0.2807 110,909 +0.00(+0.61%)
Dec 18, 2023 0.2790 0.2900 0.2709 0.2790 134,019 +0.01(+4.93%)
Dec 15, 2023 0.2770 0.2850 0.2659 0.2659 86,533 -0.01(-2.39%)
Dec 14, 2023 0.2602 0.2840 0.2600 0.2724 170,134 +0.01(+4.77%)
Dec 13, 2023 0.2880 0.2894 0.2600 0.2600 185,996 -0.01(-5.32%)
Dec 12, 2023 0.3000 0.2997 0.2600 0.2746 325,119 -0.02(-7.85%)
Dec 11, 2023 0.3099 0.3200 0.2937 0.2980 201,908 -0.02(-5.16%)
Dec 08, 2023 0.3010 0.3190 0.3000 0.3142 121,204 +0.01(+4.77%)
Dec 07, 2023 0.3000 0.3000 0.2950 0.2999 46,974 +0.00(+0.17%)
Dec 06, 2023 0.3150 0.3240 0.2830 0.2994 364,518 -0.02(-4.92%)
Dec 05, 2023 0.3178 0.3248 0.3015 0.3149 108,168 +0.00(+0.61%)
Dec 04, 2023 0.3088 0.3253 0.3061 0.3130 77,365 -0.01(-1.67%)
Dec 01, 2023 0.3202 0.3312 0.3020 0.3183 184,060 +0.01(+1.69%)
Nov 30, 2023 0.3300 0.3346 0.3050 0.3130 168,817 -0.01(-4.54%)
Nov 29, 2023 0.3400 0.3400 0.3267 0.3279 50,645 +0.00(+1.33%)
Nov 28, 2023 0.3300 0.3455 0.3236 0.3236 98,078 -0.01(-1.94%)
Nov 27, 2023 0.3200 0.3468 0.3101 0.3300 86,193 -0.01(-1.96%)
Nov 24, 2023 0.3400 0.3642 0.3330 0.3366 55,879 -0.00(-1.03%)
Nov 22, 2023 0.3660 0.3660 0.3400 0.3401 96,478 -0.02(-5.53%)
Nov 21, 2023 0.3658 0.3670 0.3525 0.3600 124,075 -0.00(-0.44%)
Nov 20, 2023 0.3730 0.3730 0.3501 0.3616 68,635 +0.01(+3.28%)
Nov 17, 2023 0.3375 0.3550 0.3301 0.3501 113,944 +0.02(+6.09%)
Nov 16, 2023 0.3211 0.3588 0.3200 0.3300 66,450 -0.01(-2.97%)
Nov 15, 2023 0.3700 0.3750 0.3350 0.3401 124,307 -0.01(-1.96%)
Nov 14, 2023 0.3462 0.3600 0.3431 0.3469 101,998 -0.01(-2.45%)
Nov 13, 2023 0.3446 0.3598 0.3351 0.3556 49,255 +0.01(+3.10%)
Nov 10, 2023 0.3302 0.3670 0.3301 0.3449 210,529 +0.01(+3.57%)
Nov 09, 2023 0.3383 0.3383 0.3200 0.3330 137,599 +0.00(+1.49%)
Nov 08, 2023 0.3240 0.3398 0.3200 0.3281 146,669 -0.00(-1.47%)
Nov 07, 2023 0.3617 0.3617 0.3200 0.3330 258,417 -0.03(-7.53%)
Nov 06, 2023 0.3610 0.3699 0.3600 0.3601 95,330 -0.01(-3.20%)
Nov 03, 2023 0.3787 0.3890 0.3601 0.3720 211,278 -0.01(-2.87%)
Nov 02, 2023 0.3821 0.4000 0.3700 0.3830 254,862 -0.01(-1.79%)
Nov 01, 2023 0.4012 0.4050 0.3823 0.3900 64,532 -0.01(-2.48%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
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.