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 (%)
Apr 30, 2019 0.5100 0.5100 0.4000 0.4000 3,080 -0.15(-26.61%)
Apr 29, 2019 0.5400 0.5700 0.4000 0.5450 14,119 +0.04(+6.86%)
Apr 26, 2019 0.5100 0.5100 0.5100 0.5100 8,300 +0.00(+0.29%)
Apr 25, 2019 0.4600 0.5100 0.4600 0.5085 875 -0.01(-1.26%)
Apr 24, 2019 0.4800 0.5400 0.4600 0.5150 3,678 -0.01(-1.90%)
Apr 23, 2019 0.4750 0.5300 0.4750 0.5250 5,771 -0.01(-0.94%)
Apr 22, 2019 0.4750 0.5300 0.4700 0.5300 1,815 -0.02(-3.64%)
Apr 18, 2019 0.4500 0.5850 0.4500 0.5500 2,400 +0.03(+5.77%)
Apr 17, 2019 0.5400 0.5400 0.3500 0.5200 15,970 -0.01(-0.95%)
Apr 16, 2019 0.4700 0.5250 0.4700 0.5250 4,526 +0.06(+11.70%)
Apr 15, 2019 0.5200 0.5200 0.4700 0.4700 5,296 -0.05(-9.62%)
Apr 12, 2019 0.4800 0.5200 0.4625 0.5200 5,200 -0.01(-0.95%)
Apr 11, 2019 0.5250 0.5250 0.5250 0.5250 3,953 +0.00(+0.00%)
Apr 10, 2019 0.5000 0.5300 0.5000 0.5250 20,802 -0.02(-2.78%)
Apr 09, 2019 0.5000 0.5700 0.5000 0.5400 1,727 +0.02(+3.85%)
Apr 08, 2019 0.4600 0.5700 0.4600 0.5200 6,740 -0.01(-1.70%)
Apr 05, 2019 0.5000 0.5290 0.5000 0.5290 1,700 -0.01(-2.04%)
Apr 04, 2019 0.5600 0.5600 0.4500 0.5400 15,848 -0.03(-5.26%)
Apr 03, 2019 0.5500 0.5999 0.5200 0.5700 20,479 +0.02(+3.64%)
Apr 02, 2019 0.5050 0.5900 0.5050 0.5500 5,774 -0.04(-7.55%)
Apr 01, 2019 0.5900 0.5999 0.5000 0.5949 28,085 +0.12(+26.57%)
Mar 29, 2019 0.5700 0.5700 0.4700 0.4700 4,700 -0.09(-16.07%)
Mar 28, 2019 0.5950 0.5950 0.4650 0.5600 10,384 -0.03(-5.88%)
Mar 27, 2019 0.5950 0.5950 0.4650 0.5950 2,959 +0.10(+21.43%)
Mar 26, 2019 0.4800 0.5970 0.4800 0.4900 6,975 -0.11(-17.99%)
Mar 25, 2019 0.5200 0.5979 0.5100 0.5975 9,645 +0.08(+14.90%)
Mar 22, 2019 0.5698 0.5699 0.4250 0.5200 14,900 -0.04(-7.32%)
Mar 21, 2019 0.5350 0.5790 0.4300 0.5611 6,200 +0.03(+4.88%)
Mar 20, 2019 0.5400 0.5400 0.5350 0.5350 902 -0.02(-3.15%)
Mar 19, 2019 0.5205 0.5524 0.5205 0.5524 1,155 +0.02(+4.23%)
Mar 18, 2019 0.5000 0.5300 0.4100 0.5300 2,848 +0.02(+3.92%)
Mar 15, 2019 0.4900 0.5400 0.4100 0.5100 11,600 +0.00(+0.00%)
Mar 14, 2019 0.4950 0.5200 0.4950 0.5100 2,420 +0.02(+3.03%)
Mar 13, 2019 0.4600 0.5800 0.4500 0.4950 78,649 -0.02(-2.94%)
Mar 12, 2019 0.5000 0.5100 0.3100 0.5100 10,518 +0.01(+2.00%)
Mar 11, 2019 0.3150 0.5000 0.3100 0.5000 4,943 -0.01(-1.96%)
Mar 08, 2019 0.5100 0.5100 0.4455 0.5100 23,800 +0.00(+0.00%)
Mar 07, 2019 0.4700 0.5100 0.4700 0.5100 200 +0.00(+0.00%)
Mar 06, 2019 0.5100 0.5100 0.3300 0.5100 10,635 +0.12(+30.77%)
Mar 05, 2019 0.3900 0.3900 0.3900 0.3900 265 -0.12(-23.53%)
Mar 04, 2019 0.3900 0.5100 0.3900 0.5100 477 +0.12(+30.77%)
Mar 01, 2019 0.4600 0.4600 0.3900 0.3900 12,500 -0.12(-23.53%)
Feb 28, 2019 0.4000 0.5100 0.3900 0.5100 18,050 +0.00(+0.00%)
Feb 27, 2019 0.5200 0.5775 0.4000 0.5100 10,350 +0.02(+3.55%)
Feb 26, 2019 0.5200 0.5500 0.4750 0.4925 21,078 +0.02(+5.24%)
Feb 25, 2019 0.5399 0.5985 0.4050 0.4680 25,902 +0.01(+1.74%)
Feb 22, 2019 0.5267 0.5267 0.3250 0.4600 7,900 +0.15(+48.39%)
Feb 21, 2019 0.3025 0.3100 0.3025 0.3100 990 +0.01(+2.48%)
Feb 20, 2019 0.3200 0.4500 0.3025 0.3025 5,327 -0.10(-23.90%)
Feb 19, 2019 0.4300 0.4300 0.3500 0.3975 9,497 -0.03(-7.56%)
Feb 15, 2019 0.3800 0.4300 0.3400 0.4300 7,200 +0.04(+10.26%)
Feb 14, 2019 0.4000 0.4000 0.3350 0.3900 1,246 +0.05(+16.42%)
Feb 13, 2019 0.3300 0.4200 0.3025 0.3350 14,175 +0.03(+11.44%)
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.