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 (%)
Mar 31, 2021 0.1050 0.1164 0.1003 0.1127 1,900 +0.01(+12.25%)
Mar 30, 2021 0.1050 0.1050 0.1004 0.1004 12,014 -0.02(-19.68%)
Mar 29, 2021 0.1020 0.1250 0.1020 0.1250 522 +0.01(+10.62%)
Mar 26, 2021 0.1005 0.1228 0.1005 0.1130 24,100 +0.01(+9.18%)
Mar 25, 2021 0.1270 0.1270 0.1004 0.1035 20,022 +0.00(+3.09%)
Mar 24, 2021 0.1005 0.1099 0.1004 0.1004 8,299 -0.01(-8.73%)
Mar 23, 2021 0.1185 0.1190 0.1100 0.1100 62,490 +0.00(+0.00%)
Mar 22, 2021 0.1140 0.1280 0.1100 0.1100 156,139 -0.02(-14.06%)
Mar 19, 2021 0.1000 0.1280 0.0950 0.1280 6,000 +0.03(+28.00%)
Mar 18, 2021 0.1175 0.1280 0.1000 0.1000 15,800 -0.01(-12.28%)
Mar 17, 2021 0.1000 0.1140 0.1000 0.1140 27,614 +0.01(+14.00%)
Mar 16, 2021 0.1290 0.1290 0.1000 0.1000 65,520 +0.00(+0.00%)
Mar 15, 2021 0.1005 0.1273 0.1000 0.1000 29,187 -0.02(-16.67%)
Mar 12, 2021 0.0906 0.1200 0.0901 0.1200 182,600 +0.03(+32.45%)
Mar 11, 2021 0.0710 0.1140 0.0710 0.0906 83,374 -0.02(-21.22%)
Mar 10, 2021 0.1165 0.1200 0.1150 0.1150 396 +0.00(+0.00%)
Mar 09, 2021 0.1150 0.1200 0.1125 0.1150 132,505 +0.00(+0.00%)
Mar 08, 2021 0.1150 0.1250 0.1150 0.1150 93,849 -0.01(-8.00%)
Mar 05, 2021 0.1006 0.2380 0.0848 0.1250 1,573,100 +0.03(+29.00%)
Mar 04, 2021 0.1328 0.1328 0.0880 0.0969 213,405 -0.03(-23.70%)
Mar 03, 2021 0.1420 0.1425 0.1270 0.1270 34,503 -0.01(-5.93%)
Mar 02, 2021 0.1110 0.1350 0.1110 0.1350 33,243 +0.02(+12.50%)
Mar 01, 2021 0.1339 0.1385 0.1150 0.1200 116,275 -0.01(-10.45%)
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%)
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.