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 (%)
Jun 28, 2019 0.4200 0.4700 0.4000 0.4700 10,600 -0.01(-2.08%)
Jun 27, 2019 0.4800 0.4800 0.4800 52 +0.00(+0.00%)
Jun 26, 2019 0.4000 0.4800 0.4000 0.4800 5,131 +0.01(+2.13%)
Jun 25, 2019 0.4000 0.4700 0.4000 0.4700 1,647 -0.01(-1.05%)
Jun 24, 2019 0.4800 0.4800 0.4750 0.4750 2,651 +0.10(+26.67%)
Jun 21, 2019 0.3750 0.3750 0.3750 0.3750 300 -0.11(-23.47%)
Jun 19, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 18, 2019 0.4900 0.4900 0.4900 0.4900 200 +0.06(+13.95%)
Jun 17, 2019 0.3500 0.4300 0.3500 0.4300 5,000 -0.06(-12.24%)
Jun 14, 2019 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Jun 13, 2019 0.4900 0.4900 0.4900 0.4900 205 +0.12(+32.43%)
Jun 12, 2019 0.3500 0.5099 0.3500 0.3700 9,482 -0.11(-22.92%)
Jun 11, 2019 0.4800 0.4800 0.3500 0.4800 580 +0.00(+0.00%)
Jun 10, 2019 0.4050 0.4800 0.3500 0.4800 10,351 +0.00(+0.06%)
Jun 07, 2019 0.4797 0.4797 0.4797 72 +0.00(+0.00%)
Jun 06, 2019 0.4997 0.4997 0.4500 0.4797 40,950 -0.03(-5.94%)
Jun 04, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 31, 2019 0.5100 0.5100 0.5100 0 +0.11(+27.50%)
May 30, 2019 0.4230 0.5100 0.4000 0.4000 3,723 -0.11(-21.57%)
May 29, 2019 0.4330 0.5100 0.4330 0.5100 298 +0.00(+0.00%)
May 28, 2019 0.4100 0.5100 0.4100 0.5100 700 +0.00(+0.00%)
May 24, 2019 0.4100 0.5100 0.4100 0.5100 4,300 +0.10(+24.39%)
May 23, 2019 0.4100 0.4100 0.4100 0.4100 279 -0.10(-19.61%)
May 22, 2019 0.5100 0.5100 0.5100 41 +0.00(+0.00%)
May 20, 2019 0.5100 0.5100 0.5100 0 +0.10(+25.93%)
May 17, 2019 0.4050 0.4050 0.4050 0.4050 200 -0.09(-19.00%)
May 16, 2019 0.4630 0.5150 0.4060 0.5000 3,984 +0.00(+0.00%)
May 15, 2019 0.4110 0.5100 0.4110 0.5000 1,845 -0.01(-1.96%)
May 14, 2019 0.4001 0.5115 0.4001 0.5100 3,737 +0.00(+0.00%)
May 13, 2019 0.5200 0.5200 0.4000 0.5100 968 -0.01(-1.92%)
May 10, 2019 0.4500 0.5200 0.4500 0.5200 14,000 +0.01(+1.19%)
May 09, 2019 0.4500 0.5199 0.4325 0.5139 625 -0.01(-1.17%)
May 08, 2019 0.4000 0.5250 0.3050 0.5200 4,102 +0.01(+1.96%)
May 07, 2019 0.5288 0.5300 0.5100 0.5100 2,082 +0.10(+24.39%)
May 06, 2019 0.4300 0.4300 0.4100 0.4100 675 -0.12(-22.64%)
May 03, 2019 0.4300 0.5300 0.4300 0.5300 300 -0.01(-0.93%)
May 02, 2019 0.5100 0.5350 0.4050 0.5350 1,704 +0.03(+4.90%)
May 01, 2019 0.5148 0.5148 0.5100 0.5100 308 +0.11(+27.50%)
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%)
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.