FinData: Historical Data for AMEX, ENSV

Sunday, 28 April 2024

Enservco Corpporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.450	1.472	1.360	1.400	79,500
13/10/22	1.360	1.490	1.300	1.450	133,500
12/10/22	1.400	1.440	1.300	1.350	116,000
11/10/22	1.440	1.440	1.350	1.350	134,000
10/10/22	1.540	1.630	1.300	1.460	377,500
07/10/22	1.500	1.810	1.460	1.540	882,700
06/10/22	1.540	1.570	1.410	1.500	133,100
05/10/22	1.440	1.670	1.360	1.500	699,300
04/10/22	1.350	1.400	1.290	1.350	174,700
03/10/22	1.400	1.420	1.270	1.310	159,900
30/09/22	1.330	1.380	1.261	1.290	57,200
29/09/22	1.280	1.380	1.210	1.370	276,900
28/09/22	1.330	1.380	1.250	1.270	188,700
26/09/22	1.260	1.347	1.180	1.200	121,200
23/09/22	1.280	1.290	1.120	1.250	253,800
22/09/22	1.400	1.410	1.310	1.330	82,600
21/09/22	1.470	1.470	1.360	1.400	102,800
20/09/22	1.530	1.530	1.410	1.470	137,200
19/09/22	1.570	1.600	1.500	1.560	64,900
16/09/22	1.550	1.600	1.470	1.600	88,000
15/09/22	1.550	1.610	1.510	1.550	126,500
14/09/22	1.530	1.690	1.530	1.590	214,300
13/09/22	1.550	1.590	1.497	1.525	115,800
12/09/22	1.620	1.643	1.550	1.580	82,300
09/09/22	1.740	1.740	1.520	1.580	370,400
08/09/22	1.620	1.640	1.510	1.540	160,500
07/09/22	1.670	1.699	1.580	1.650	96,600
06/09/22	1.720	1.790	1.650	1.710	97,000
02/09/22	1.550	1.739	1.520	1.700	290,400
01/09/22	1.620	1.636	1.470	1.500	99,100
31/08/22	1.640	1.730	1.600	1.640	112,000
30/08/22	1.980	1.980	1.670	1.680	240,200
29/08/22	1.970	2.100	1.950	1.970	271,100
26/08/22	2.060	2.100	1.938	1.950	256,300
25/08/22	1.970	2.120	1.880	2.050	335,000
24/08/22	1.920	1.995	1.830	1.990	846,600
23/08/22	1.820	2.200	1.770	1.950	7,300,200
22/08/22	1.690	1.790	1.600	1.680	470,700
19/08/22	1.650	1.760	1.600	1.640	300,700
18/08/22	1.420	1.840	1.420	1.740	2,282,000
17/08/22	1.400	1.500	1.400	1.450	105,100
16/08/22	1.490	1.510	1.440	1.450	131,000
15/08/22	1.650	1.650	1.400	1.490	230,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%