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: 9:36 AM EDT, May 22, 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, 2021 0.0896 0.0980 0.0811 0.0945 57,500 +0.01(+12.63%)
Apr 29, 2021 0.0851 0.0888 0.0839 0.0839 965 -0.01(-5.73%)
Apr 28, 2021 0.0890 0.0890 0.0784 0.0890 289,683 -0.00(-1.11%)
Apr 27, 2021 0.0902 0.0980 0.0831 0.0900 77,420 -0.01(-7.12%)
Apr 26, 2021 0.0975 0.0975 0.0830 0.0969 152,297 +0.01(+8.39%)
Apr 23, 2021 0.0990 0.0990 0.0824 0.0894 98,300 -0.01(-7.17%)
Apr 22, 2021 0.0950 0.0990 0.0869 0.0963 137,312 +0.00(+1.37%)
Apr 21, 2021 0.1000 0.1000 0.0810 0.0950 287,119 +0.01(+6.03%)
Apr 20, 2021 0.0935 0.1000 0.0774 0.0896 152,932 -0.01(-8.57%)
Apr 19, 2021 0.1120 0.1140 0.0900 0.0980 30,111 -0.01(-7.20%)
Apr 16, 2021 0.1000 0.1100 0.0880 0.1056 161,000 +0.01(+6.88%)
Apr 15, 2021 0.0980 0.1200 0.0877 0.0988 85,917 +0.00(+2.07%)
Apr 14, 2021 0.0980 0.1000 0.0863 0.0968 457,049 -0.00(-1.22%)
Apr 13, 2021 0.0920 0.0980 0.0912 0.0980 60,976 +0.01(+6.52%)
Apr 12, 2021 0.0920 0.0920 0.0920 0.0920 454 -0.00(-4.17%)
Apr 09, 2021 0.0980 0.0980 0.0950 0.0960 65,000 +0.00(+4.35%)
Apr 08, 2021 0.0979 0.0980 0.0920 0.0920 5,723 +0.00(+0.88%)
Apr 07, 2021 0.0954 0.0998 0.0912 0.0912 7,251 -0.01(-8.62%)
Apr 06, 2021 0.0998 0.1000 0.0925 0.0998 59,574 +0.01(+6.74%)
Apr 05, 2021 0.0975 0.1018 0.0935 0.0935 127,744 -0.01(-5.56%)
Apr 01, 2021 0.1050 0.1113 0.0990 0.0990 96,700 -0.01(-12.16%)
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%)
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.