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 )

0.2620 +0.0015 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.620 1.660 1.570 1.630 88,385 +0.05(+3.16%)
Dec 29, 2022 1.580 1.660 1.540 1.580 239,447 -0.03(-1.86%)
Dec 28, 2022 1.750 1.750 1.600 1.610 83,227 -0.14(-8.00%)
Dec 27, 2022 1.910 1.910 1.710 1.750 194,849 -0.15(-7.89%)
Dec 23, 2022 1.710 1.910 1.708 1.900 137,243 +0.25(+15.15%)
Dec 22, 2022 1.850 1.850 1.610 1.650 139,752 -0.10(-5.71%)
Dec 21, 2022 1.820 1.929 1.720 1.750 76,161 -0.03(-1.69%)
Dec 20, 2022 1.670 1.820 1.670 1.780 32,739 +0.10(+5.95%)
Dec 19, 2022 1.850 1.930 1.670 1.680 197,410 -0.13(-7.18%)
Dec 16, 2022 1.950 2.145 1.750 1.810 310,884 -0.38(-17.35%)
Dec 15, 2022 2.180 2.250 2.070 2.190 162,442 -0.05(-2.23%)
Dec 14, 2022 2.440 2.450 2.150 2.240 166,265 -0.02(-0.88%)
Dec 13, 2022 2.100 2.350 2.045 2.260 271,199 +0.24(+11.88%)
Dec 12, 2022 1.950 2.133 1.950 2.020 106,870 +0.05(+2.56%)
Dec 09, 2022 2.000 2.100 1.930 1.970 92,547 -0.04(-2.01%)
Dec 08, 2022 2.070 2.135 1.970 2.010 94,312 -0.03(-1.47%)
Dec 07, 2022 1.930 2.120 1.900 2.040 197,380 +0.08(+4.08%)
Dec 06, 2022 2.170 2.220 1.910 1.960 304,135 -0.24(-10.91%)
Dec 05, 2022 2.330 2.400 2.140 2.200 137,792 -0.16(-6.78%)
Dec 02, 2022 2.220 2.450 2.220 2.360 141,191 -0.02(-0.84%)
Dec 01, 2022 2.330 2.498 2.330 2.380 92,107 +0.04(+1.71%)
Nov 30, 2022 2.400 2.440 2.320 2.340 203,463 -0.09(-3.70%)
Nov 29, 2022 2.380 2.510 2.380 2.430 109,934 +0.06(+2.53%)
Nov 28, 2022 2.500 2.500 2.300 2.370 285,625 -0.21(-8.07%)
Nov 25, 2022 2.660 2.660 2.530 2.578 61,201 -0.03(-1.22%)
Nov 23, 2022 2.630 2.690 2.540 2.610 140,735 -0.10(-3.69%)
Nov 22, 2022 2.790 2.840 2.710 2.710 127,481 -0.05(-1.81%)
Nov 21, 2022 2.520 2.816 2.300 2.760 414,871 +0.20(+7.81%)
Nov 18, 2022 2.520 2.570 2.370 2.560 133,943 +0.04(+1.59%)
Nov 17, 2022 2.600 2.650 2.350 2.520 316,586 -0.12(-4.55%)
Nov 16, 2022 2.720 2.729 2.600 2.640 148,540 -0.06(-2.22%)
Nov 15, 2022 2.970 3.000 2.550 2.700 609,152 -0.37(-12.05%)
Nov 14, 2022 2.960 3.220 2.720 3.070 545,686 +0.15(+5.14%)
Nov 11, 2022 2.590 3.050 2.570 2.920 317,305 +0.27(+10.19%)
Nov 10, 2022 2.440 2.680 2.396 2.650 318,565 +0.24(+9.96%)
Nov 09, 2022 2.760 2.760 2.410 2.410 337,768 -0.34(-12.36%)
Nov 08, 2022 2.910 2.910 2.721 2.750 194,375 -0.12(-4.18%)
Nov 07, 2022 2.610 2.950 2.531 2.870 421,120 +0.26(+9.96%)
Nov 04, 2022 2.710 2.760 2.540 2.610 293,705 -0.05(-1.88%)
Nov 03, 2022 2.560 2.720 2.493 2.660 484,557 +0.12(+4.72%)
Nov 02, 2022 2.480 2.680 2.352 2.540 261,872 +0.09(+3.67%)
Nov 01, 2022 2.650 2.840 2.421 2.450 408,367 -0.16(-6.13%)
Oct 31, 2022 2.180 2.770 2.166 2.610 945,074 +0.39(+17.57%)
Oct 28, 2022 2.280 2.320 2.050 2.220 401,872 -0.11(-4.72%)
Oct 27, 2022 2.270 2.430 2.240 2.330 312,369 +0.07(+3.10%)
Oct 26, 2022 2.300 2.480 2.240 2.260 843,773 +0.02(+0.89%)
Oct 25, 2022 2.100 2.250 1.940 2.240 970,942 +0.15(+7.18%)
Oct 24, 2022 2.020 2.530 2.020 2.090 5,840,892 +0.07(+3.47%)
Oct 21, 2022 1.470 2.100 1.440 2.020 3,733,467 +0.55(+37.41%)
Oct 20, 2022 1.640 1.640 1.400 1.470 1,778,327 +0.12(+8.89%)
Oct 19, 2022 1.370 1.460 1.340 1.350 1,154,217 -0.03(-2.17%)
Oct 18, 2022 1.370 1.400 1.300 1.380 102,311 +0.01(+0.73%)
Oct 17, 2022 1.450 1.450 1.360 1.370 73,258 -0.03(-2.14%)
Oct 14, 2022 1.450 1.472 1.360 1.400 79,517 -0.05(-3.45%)
Oct 13, 2022 1.360 1.490 1.300 1.450 133,428 +0.10(+7.41%)
Oct 12, 2022 1.400 1.440 1.300 1.350 115,486 +0.00(+0.00%)
Oct 11, 2022 1.440 1.440 1.350 1.350 133,787 -0.11(-7.53%)
Oct 10, 2022 1.540 1.630 1.300 1.460 377,511 -0.08(-5.19%)
Oct 07, 2022 1.500 1.810 1.460 1.540 882,783 +0.04(+2.67%)
Oct 06, 2022 1.540 1.570 1.410 1.500 132,195 +0.00(+0.00%)
Oct 05, 2022 1.440 1.670 1.360 1.500 696,569 +0.15(+11.11%)
Oct 04, 2022 1.350 1.400 1.290 1.350 174,794 +0.04(+3.05%)
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.