Enservco Corp (ENSV)

0.2163 0.00 (0.00%) USD  |  NYAM  |  May 02, 16:00
0.2163 0.00 (0.00%) After-Hours: 18:32
More

Enservco Price: 0.2163 for May 2, 2024

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.229 0.229 0.21 0.218 165124.0
Apr 30, 2024 0.22 0.2299 0.2133 0.2216 245487.0
Apr 29, 2024 0.23 0.2331 0.21 0.2219 335364.0
Apr 26, 2024 0.2466 0.2569 0.212 0.23 457071.0
Apr 25, 2024 0.246 0.254 0.24 0.2412 120405.0
Apr 24, 2024 0.2719 0.2772 0.2453 0.2546 164912.0
Apr 23, 2024 0.255 0.2753 0.245 0.273 366059.0
Apr 22, 2024 0.275 0.2877 0.245 0.2622 500577.0
Apr 19, 2024 0.268 0.29 0.2547 0.281 879266.0
Apr 18, 2024 0.275 0.2852 0.24 0.2615 646521.0
Apr 17, 2024 0.3285 0.3399 0.2655 0.2835 805476.0
Apr 16, 2024 0.3266 0.378 0.305 0.3301 1.831M
Apr 15, 2024 0.32 0.3399 0.275 0.3159 1.975M
Apr 12, 2024 0.276 0.36 0.245 0.31 4.131M
Apr 11, 2024 0.2783 0.2783 0.25 0.266 312353.0
Apr 10, 2024 0.2475 0.2888 0.233 0.274 1.053M
Apr 09, 2024 0.2796 0.28 0.235 0.2491 556776.0
Apr 08, 2024 0.2995 0.2995 0.26 0.264 699784.0
Apr 05, 2024 0.2311 0.29 0.2152 0.29 2.459M
Apr 04, 2024 0.2255 0.235 0.2106 0.2319 1.053M
Apr 03, 2024 0.22 0.2357 0.211 0.2325 544784.0
Apr 02, 2024 0.24 0.24 0.20 0.229 4.269M
Apr 01, 2024 0.20 0.23 0.1912 0.20 929152.0
Mar 28, 2024 0.199 0.2046 0.1926 0.1934 145358.0
Mar 27, 2024 0.2018 0.2069 0.19 0.1952 481411.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.18
Minimum
Jan 22 2024
8.10
Maximum
May 20 2019
1.888
Average
1.67
Median
Jun 21 2021

Price Benchmarks

Adams Resources & Energy Inc 29.00
Barnwell Industries Inc 2.80
CKX Lands Inc 13.78
US Energy Corp 1.17
Empire Petroleum Corp 5.69

Price Related Metrics

PS Ratio 0.2004
Earnings Yield -189.6%
Market Cap 5.814M