Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviro-Serv Inc (OP: EVSV )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 31, 2019 0.2700 0.2700 0.2700 0.2700 700 +0.00(+0.00%)
Dec 30, 2019 0.2950 0.3194 0.2700 0.2700 9,239 -0.04(-12.34%)
Dec 27, 2019 0.3080 0.3080 0.3080 43 +0.00(+0.00%)
Dec 26, 2019 0.3080 0.3080 0.3080 0.3080 700 -0.01(-3.75%)
Dec 24, 2019 0.2900 0.3200 0.2900 0.3200 3,600 -0.02(-4.48%)
Dec 23, 2019 0.2700 0.3350 0.2700 0.3350 5,200 +0.04(+11.67%)
Dec 20, 2019 0.3140 0.3700 0.3000 0.3000 43,100 -0.20(-39.76%)
Dec 19, 2019 0.3200 0.4980 0.3200 0.4980 7,148 +0.20(+66.00%)
Dec 18, 2019 0.3200 0.3200 0.3000 0.3000 2,472 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.4000 0.2000 0.3000 147,979 +0.06(+25.00%)
Dec 16, 2019 0.2000 0.2400 0.1780 0.2400 10,687 +0.02(+9.09%)
Dec 13, 2019 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Dec 12, 2019 0.1410 0.2468 0.1410 0.2200 44,877 +0.03(+15.85%)
Dec 11, 2019 0.1500 0.1899 0.1500 0.1899 374,705 -0.04(-17.43%)
Dec 10, 2019 0.1500 0.2300 0.1500 0.2300 520 +0.08(+48.39%)
Dec 09, 2019 0.2593 0.2593 0.1550 0.1550 25,135 -0.09(-37.78%)
Dec 05, 2019 0.2491 0.2491 0.2491 0 +0.00(+0.00%)
Dec 03, 2019 0.2491 0.2491 0.2491 0 +0.00(+0.00%)
Dec 02, 2019 0.2491 0.2491 0.2491 0.2491 293 +0.00(+0.00%)
Nov 27, 2019 0.2491 0.2491 0.2491 0 -0.03(-9.42%)
Nov 25, 2019 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Nov 22, 2019 0.2900 0.2900 0.2860 0.2900 4,900 +0.00(+0.00%)
Nov 21, 2019 0.3350 0.3500 0.2650 0.2900 16,360 -0.06(-17.14%)
Nov 20, 2019 0.2989 0.3500 0.2989 0.3500 26,916 +0.12(+52.17%)
Nov 19, 2019 0.2300 0.2300 0.2300 0.2300 950 -0.08(-25.81%)
Nov 18, 2019 0.3100 0.3100 0.3100 133 +0.00(+0.00%)
Nov 15, 2019 0.2101 0.3100 0.2101 0.3100 300 +0.03(+10.71%)
Nov 14, 2019 0.2800 0.2800 0.2800 68 +0.00(+0.00%)
Nov 13, 2019 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 12, 2019 0.2700 0.2800 0.2700 0.2800 4,002 -0.01(-3.45%)
Nov 11, 2019 0.2700 0.2900 0.2350 0.2900 5,999 +0.02(+9.02%)
Nov 08, 2019 0.2500 0.2660 0.2500 0.2660 4,600 -0.03(-9.83%)
Nov 06, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 05, 2019 0.2950 0.2950 0.2950 52 +0.00(+0.00%)
Nov 04, 2019 0.3000 0.3000 0.2200 0.2950 13,355 +0.06(+28.26%)
Oct 31, 2019 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Oct 30, 2019 0.2538 0.3200 0.2300 0.3200 5,500 +0.00(+0.00%)
Oct 29, 2019 0.3200 0.3200 0.3200 0.3200 250 +0.06(+23.08%)
Oct 23, 2019 0.2600 0.2600 0.2600 0 +0.01(+2.40%)
Oct 22, 2019 0.2800 0.2800 0.2539 0.2539 20,821 -0.03(-9.32%)
Oct 21, 2019 0.2700 0.3000 0.2700 0.2800 4,500 +0.01(+3.70%)
Oct 18, 2019 0.3250 0.3350 0.2600 0.2700 8,900 -0.05(-16.92%)
Oct 17, 2019 0.3250 0.3250 0.3250 0.3250 851 +0.00(+0.00%)
Oct 16, 2019 0.3250 0.3250 0.3250 0.3250 6,230 +0.06(+21.31%)
Oct 15, 2019 0.2900 0.2900 0.2679 0.2679 20,001 -0.07(-20.05%)
Oct 14, 2019 0.2900 0.3351 0.2900 0.3351 1,973 +0.05(+15.55%)
Oct 11, 2019 0.2900 0.2900 0.2900 0.2900 300 -0.02(-5.38%)
Oct 10, 2019 0.3065 0.3065 0.3065 20 +0.00(+0.00%)
Oct 09, 2019 0.3065 0.3065 0.3065 0.3065 131 +0.02(+5.69%)
Oct 08, 2019 0.2900 0.2900 0.2900 0.2900 7,503 -0.05(-15.33%)
Oct 07, 2019 0.3425 0.3425 0.3425 0.3425 1,500 +0.02(+7.03%)
Oct 04, 2019 0.2855 0.3200 0.2855 0.3200 2,700 -0.02(-7.25%)
Oct 03, 2019 0.3000 0.3450 0.2850 0.3450 10,425 +0.00(+0.09%)
Oct 02, 2019 0.3447 0.3447 0.3447 0.3447 1,025 +0.00(+0.50%)
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.