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, 2020 0.1600 0.1600 0.1255 0.1500 36,299 +0.01(+6.76%)
Apr 29, 2020 0.1400 0.1600 0.1200 0.1405 192,897 +0.01(+9.34%)
Apr 28, 2020 0.1795 0.1850 0.1150 0.1285 274,056 -0.05(-28.61%)
Apr 27, 2020 0.2000 0.2000 0.1500 0.1800 101,548 +0.03(+20.00%)
Apr 24, 2020 0.1510 0.1510 0.1500 0.1500 11,000 +0.00(+0.00%)
Apr 23, 2020 0.1700 0.2269 0.1500 0.1500 113,720 -0.01(-3.23%)
Apr 22, 2020 0.2073 0.2300 0.1500 0.1550 95,003 -0.02(-8.82%)
Apr 21, 2020 0.2000 0.2000 0.1600 0.1700 116,605 -0.03(-15.00%)
Apr 20, 2020 0.2480 0.2600 0.1250 0.2000 137,907 +0.00(+0.00%)
Apr 17, 2020 0.2480 0.2480 0.1650 0.2000 39,900 -0.02(-11.11%)
Apr 16, 2020 0.2200 0.2250 0.1655 0.2250 11,094 -0.02(-9.27%)
Apr 15, 2020 0.2500 0.2500 0.2100 0.2480 1,453 +0.04(+16.98%)
Apr 14, 2020 0.0632 0.2460 0.0632 0.2120 2,387 +0.01(+3.92%)
Apr 13, 2020 0.2040 0.2040 0.2040 0.2040 170 -0.01(-6.42%)
Apr 09, 2020 0.1082 0.2180 0.1082 0.2180 200 +0.00(+0.23%)
Apr 08, 2020 0.2175 0.2175 0.2175 0.2175 150 -0.01(-3.33%)
Apr 07, 2020 0.2250 0.2250 0.2250 89 +0.00(+0.00%)
Apr 06, 2020 0.2460 0.2460 0.1450 0.2250 1,498 +0.02(+12.50%)
Apr 03, 2020 0.2480 0.2480 0.1200 0.2000 1,700 +0.01(+7.53%)
Apr 02, 2020 0.2480 0.2480 0.1500 0.1860 2,595 -0.03(-15.45%)
Apr 01, 2020 0.2200 0.2200 0.2200 0.2200 7,134 -0.02(-8.71%)
Mar 31, 2020 0.2410 0.2410 0.2410 4 +0.00(+0.00%)
Mar 30, 2020 0.2410 0.2410 0.2410 190 +0.00(+0.00%)
Mar 26, 2020 0.2410 0.2410 0.2410 0 +0.00(+0.42%)
Mar 25, 2020 0.1100 0.2400 0.1100 0.2400 1,282 +0.04(+20.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 3,501 +0.05(+36.99%)
Mar 23, 2020 0.1460 0.1460 0.1460 0.1460 1,190 +0.01(+8.15%)
Mar 20, 2020 0.1010 0.1350 0.1000 0.1350 14,600 -0.04(-21.97%)
Mar 19, 2020 0.1980 0.2000 0.0600 0.1730 17,325 -0.03(-13.50%)
Mar 18, 2020 0.2000 0.2180 0.1735 0.2000 2,801 +0.00(+1.01%)
Mar 17, 2020 0.2180 0.2180 0.0191 0.1980 8,192 -0.02(-10.00%)
Mar 16, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Mar 13, 2020 0.2500 0.2725 0.1900 0.2300 15,800 -0.00(-1.71%)
Mar 12, 2020 0.2340 0.2340 0.2340 0.2340 440 +0.01(+6.36%)
Mar 11, 2020 0.2278 0.2300 0.2200 0.2200 8,626 -0.01(-2.65%)
Mar 10, 2020 0.1750 0.2260 0.1750 0.2260 3,465 +0.07(+41.25%)
Mar 09, 2020 0.1708 0.1708 0.1600 0.1600 55,313 -0.03(-15.79%)
Mar 06, 2020 0.2000 0.2300 0.1900 0.1900 50,800 -0.07(-26.92%)
Mar 05, 2020 0.2600 0.2670 0.2600 0.2600 5,416 +0.00(+0.00%)
Mar 04, 2020 0.2725 0.2725 0.2250 0.2600 90,781 +0.04(+15.56%)
Mar 03, 2020 0.1600 0.2450 0.1600 0.2250 48,520 +0.02(+12.50%)
Feb 28, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2020 0.2600 0.2600 0.2000 0.2000 39,765 -0.06(-24.24%)
Feb 26, 2020 0.2050 0.2640 0.2050 0.2640 805 +0.03(+10.46%)
Feb 25, 2020 0.2153 0.2600 0.2153 0.2390 75,170 +0.02(+10.90%)
Feb 24, 2020 0.2500 0.2500 0.2155 0.2155 35,606 -0.07(-25.69%)
Feb 21, 2020 0.2900 0.2900 0.2900 0.2900 200 +0.04(+16.00%)
Feb 20, 2020 0.2225 0.2500 0.2050 0.2500 19,434 +0.05(+24.94%)
Feb 19, 2020 0.2500 0.2500 0.2000 0.2001 37,818 -0.06(-22.62%)
Feb 18, 2020 0.2000 0.2586 0.2000 0.2586 24,983 +0.02(+7.75%)
Feb 14, 2020 0.2500 0.2500 0.2400 0.2400 11,600 -0.02(-8.85%)
Feb 13, 2020 0.2633 0.2633 0.2633 3 +0.00(+0.00%)
Feb 12, 2020 0.2900 0.2900 0.2400 0.2633 8,307 -0.03(-9.18%)
Feb 11, 2020 0.3000 0.4000 0.2425 0.2899 73,638 +0.01(+5.42%)
Feb 10, 2020 0.3000 0.3000 0.2500 0.2750 15,169 +0.04(+14.58%)
Feb 07, 2020 0.2400 0.2400 0.2400 4 +0.00(+0.00%)
Feb 06, 2020 0.2600 0.3000 0.2400 0.2400 10,606 -0.05(-17.24%)
Feb 05, 2020 0.3000 0.3100 0.2500 0.2900 14,790 +0.09(+45.00%)
Feb 04, 2020 0.2000 0.2000 0.2000 0.2000 500 -0.07(-25.60%)
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.