Enservco Corp (ENSV)
0.3142
+0.01
(+4.75%)
USD |
NYAM |
Dec 08, 16:00
0.3188
0.00 (0.00%)
After-Hours: 20:00
Enservco Price: 0.3142 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 0.301 | 0.319 | 0.30 | 0.3142 | 120735.0 |
| Dec 07, 2023 | 0.30 | 0.30 | 0.295 | 0.2999 | 46992.00 |
| Dec 06, 2023 | 0.315 | 0.324 | 0.283 | 0.2994 | 366098.0 |
| Dec 05, 2023 | 0.3178 | 0.3248 | 0.3015 | 0.3149 | 111159.0 |
| Dec 04, 2023 | 0.3088 | 0.3253 | 0.3061 | 0.313 | 79343.00 |
| Dec 01, 2023 | 0.3202 | 0.3312 | 0.302 | 0.3183 | 184060.0 |
| Nov 30, 2023 | 0.33 | 0.3346 | 0.305 | 0.313 | 168829.0 |
| Nov 29, 2023 | 0.34 | 0.34 | 0.3267 | 0.3279 | 50705.00 |
| Nov 28, 2023 | 0.33 | 0.3455 | 0.3236 | 0.3236 | 98178.00 |
| Nov 27, 2023 | 0.32 | 0.3468 | 0.3101 | 0.33 | 86701.00 |
| Nov 24, 2023 | 0.34 | 0.3642 | 0.333 | 0.3366 | 55879.00 |
| Nov 22, 2023 | 0.366 | 0.366 | 0.34 | 0.3401 | 96478.00 |
| Nov 21, 2023 | 0.3658 | 0.367 | 0.3525 | 0.36 | 124075.0 |
| Nov 20, 2023 | 0.373 | 0.373 | 0.3501 | 0.3616 | 68665.00 |
| Nov 17, 2023 | 0.3375 | 0.355 | 0.3301 | 0.3501 | 113944.0 |
| Nov 16, 2023 | 0.3211 | 0.3588 | 0.32 | 0.33 | 66563.00 |
| Nov 15, 2023 | 0.37 | 0.375 | 0.335 | 0.3401 | 125544.0 |
| Nov 14, 2023 | 0.3462 | 0.36 | 0.3431 | 0.3469 | 108804.0 |
| Nov 13, 2023 | 0.3446 | 0.3598 | 0.3351 | 0.3556 | 49300.00 |
| Nov 10, 2023 | 0.3302 | 0.367 | 0.3301 | 0.3449 | 210529.0 |
| Nov 09, 2023 | 0.3383 | 0.3383 | 0.32 | 0.333 | 138169.0 |
| Nov 08, 2023 | 0.324 | 0.3398 | 0.32 | 0.3281 | 146679.0 |
| Nov 07, 2023 | 0.3616 | 0.3616 | 0.32 | 0.333 | 258532.0 |
| Nov 06, 2023 | 0.361 | 0.3699 | 0.36 | 0.3601 | 96443.00 |
| Nov 03, 2023 | 0.3787 | 0.389 | 0.3601 | 0.372 | 211278.0 |
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).
Price Range, Past 5 Years
0.294
Minimum
Jul 07 2023
8.85
Maximum
Jan 18 2019
2.424
Average
1.95
Median
Nov 25 2020
Price Benchmarks
| Adams Resources & Energy Inc | 26.60 |
| Barnwell Industries Inc | 2.47 |
| CKX Lands Inc | 12.78 |
| US Energy Corp | 1.09 |
| Empire Petroleum Corp | 8.85 |
Price Related Metrics
| PS Ratio | 0.2409 |
| Price to Book Value | 6.725 |
| Earnings Yield | -152.8% |
| Market Cap | 8.352M |