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 (%)
Feb 26, 2021 0.1290 0.1389 0.1200 0.1340 24,700 +0.01(+4.77%)
Feb 25, 2021 0.1480 0.1480 0.1236 0.1279 66,666 -0.02(-14.10%)
Feb 24, 2021 0.1375 0.1489 0.1260 0.1489 31,812 +0.02(+16.78%)
Feb 23, 2021 0.1450 0.1571 0.1275 0.1275 98,523 -0.02(-12.07%)
Feb 22, 2021 0.1560 0.1750 0.1450 0.1450 101,942 -0.01(-6.75%)
Feb 19, 2021 0.1770 0.1770 0.1500 0.1555 39,300 +0.00(+0.32%)
Feb 18, 2021 0.1780 0.1790 0.1420 0.1550 235,599 -0.01(-3.73%)
Feb 17, 2021 0.1945 0.1945 0.1410 0.1610 118,845 +0.00(+0.63%)
Feb 16, 2021 0.1500 0.1690 0.1363 0.1600 354,249 +0.02(+14.29%)
Feb 12, 2021 0.1600 0.1650 0.1030 0.1400 307,700 -0.01(-9.68%)
Feb 11, 2021 0.0900 0.2150 0.0876 0.1550 1,370,613 +0.06(+55.47%)
Feb 10, 2021 0.0865 0.0999 0.0865 0.0997 119,467 -0.00(-2.73%)
Feb 09, 2021 0.0950 0.1025 0.0760 0.1025 604,123 +0.00(+3.54%)
Feb 08, 2021 0.1000 0.1000 0.0802 0.0990 342,810 -0.00(-1.00%)
Feb 05, 2021 0.0995 0.1024 0.0825 0.1000 178,400 +0.01(+17.65%)
Feb 04, 2021 0.1000 0.1000 0.0850 0.0850 94,711 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.0900 0.0850 0.0850 22,034 -0.01(-8.21%)
Feb 02, 2021 0.0852 0.0926 0.0851 0.0926 32,127 -0.00(-2.63%)
Feb 01, 2021 0.1000 0.1000 0.0860 0.0951 18,738 -0.01(-7.67%)
Jan 29, 2021 0.1046 0.1190 0.0865 0.1030 36,900 +0.00(+5.10%)
Jan 28, 2021 0.1049 0.1049 0.0980 0.0980 129,360 -0.00(-2.00%)
Jan 27, 2021 0.1050 0.1050 0.0969 0.1000 163,999 -0.00(-0.99%)
Jan 26, 2021 0.0920 0.1020 0.0920 0.1010 44,948 +0.01(+9.19%)
Jan 25, 2021 0.0990 0.1020 0.0793 0.0925 88,851 +0.00(+0.43%)
Jan 22, 2021 0.0900 0.0921 0.0850 0.0921 77,000 +0.01(+9.25%)
Jan 21, 2021 0.0826 0.0850 0.0785 0.0843 66,370 -0.01(-6.33%)
Jan 20, 2021 0.0917 0.0917 0.0800 0.0900 188,239 +0.01(+9.76%)
Jan 19, 2021 0.0953 0.1000 0.0800 0.0820 363,052 +0.00(+4.99%)
Jan 15, 2021 0.0850 0.0945 0.0781 0.0781 187,400 -0.01(-8.12%)
Jan 14, 2021 0.0820 0.0916 0.0755 0.0850 228,219 +0.00(+3.66%)
Jan 13, 2021 0.0823 0.0875 0.0820 0.0820 81,081 -0.01(-6.29%)
Jan 12, 2021 0.0931 0.0931 0.0825 0.0875 213,626 +0.01(+6.32%)
Jan 11, 2021 0.0861 0.0935 0.0823 0.0823 33,600 -0.01(-14.09%)
Jan 08, 2021 0.1039 0.1040 0.0881 0.0958 68,200 +0.00(+0.31%)
Jan 07, 2021 0.0979 0.1039 0.0845 0.0955 251,524 -0.00(-2.35%)
Jan 06, 2021 0.0920 0.1040 0.0830 0.0978 122,747 +0.01(+7.12%)
Jan 05, 2021 0.0825 0.0913 0.0825 0.0913 113,959 +0.00(+0.00%)
Jan 04, 2021 0.1025 0.1025 0.0825 0.0913 365,288 +0.00(+1.44%)
Dec 31, 2020 0.0900 0.0900 0.0900 33,906 +0.00(+0.00%)
Dec 30, 2020 0.0900 0.0900 0.0840 0.0900 33,906 +0.00(+1.69%)
Dec 29, 2020 0.1045 0.1110 0.0840 0.0885 196,011 -0.00(-1.67%)
Dec 28, 2020 0.0900 0.0900 0.0826 0.0900 121,952 +0.00(+4.65%)
Dec 24, 2020 0.0891 0.0900 0.0860 0.0860 12,600 -0.00(-4.44%)
Dec 23, 2020 0.0900 0.0900 0.0870 0.0900 133,654 +0.00(+1.69%)
Dec 22, 2020 0.0900 0.0900 0.0881 0.0885 144,679 +0.00(+1.72%)
Dec 21, 2020 0.0870 0.0900 0.0870 0.0870 10,527 -0.00(-3.23%)
Dec 18, 2020 0.0910 0.0910 0.0899 0.0899 11,400 -0.01(-8.73%)
Dec 17, 2020 0.0900 0.0985 0.0851 0.0985 53,600 +0.01(+13.48%)
Dec 16, 2020 0.0900 0.1023 0.0868 0.0868 59,294 -0.02(-16.86%)
Dec 15, 2020 0.1198 0.1198 0.1044 0.1044 1,550 -0.01(-5.09%)
Dec 14, 2020 0.0900 0.1100 0.0900 0.1100 17,068 +0.00(+0.09%)
Dec 11, 2020 0.0970 0.1099 0.0900 0.1099 1,300 +0.00(+0.27%)
Dec 09, 2020 0.1096 0.1096 0.1096 0 +0.01(+15.13%)
Dec 08, 2020 0.0804 0.0952 0.0804 0.0952 2,200 -0.02(-19.25%)
Dec 07, 2020 0.1000 0.1179 0.0710 0.1179 136,012 -0.00(-1.67%)
Dec 04, 2020 0.1199 0.1199 0.1199 0.1199 100 +0.02(+19.54%)
Dec 03, 2020 0.0906 0.1003 0.0906 0.1003 402 -0.02(-16.42%)
Dec 02, 2020 0.1053 0.1200 0.1053 0.1200 200 +0.00(+4.35%)
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.