Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviro-Serv Inc (OP: EVSV )

0.0199 +0.0037 (+22.84%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 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 30, 2021 0.0446 0.0750 0.0446 0.0540 1,017,450 +0.01(+22.73%)
Jun 29, 2021 0.0431 0.0545 0.0431 0.0440 23,074 -0.00(-7.37%)
Jun 28, 2021 0.0501 0.0552 0.0465 0.0475 40,870 -0.01(-9.87%)
Jun 25, 2021 0.0590 0.0590 0.0501 0.0527 78,033 -0.01(-10.68%)
Jun 24, 2021 0.0520 0.0590 0.0520 0.0590 1,843 +0.00(+6.31%)
Jun 23, 2021 0.0510 0.0555 0.0510 0.0555 2,472 +0.00(+0.91%)
Jun 22, 2021 0.0563 0.0590 0.0510 0.0550 113,542 -0.00(-2.65%)
Jun 21, 2021 0.0520 0.0569 0.0411 0.0565 91,952 +0.00(+2.73%)
Jun 18, 2021 0.0445 0.0550 0.0445 0.0550 125,750 +0.01(+23.32%)
Jun 17, 2021 0.0507 0.0540 0.0446 0.0446 526,570 -0.01(-16.01%)
Jun 16, 2021 0.0461 0.0542 0.0461 0.0531 153,050 -0.00(-3.45%)
Jun 15, 2021 0.0500 0.0600 0.0470 0.0550 285,704 -0.01(-12.70%)
Jun 14, 2021 0.0657 0.0657 0.0515 0.0630 129,038 +0.00(+3.62%)
Jun 11, 2021 0.0670 0.0670 0.0562 0.0608 38,280 -0.01(-9.25%)
Jun 10, 2021 0.0684 0.0685 0.0565 0.0670 149,916 -0.00(-2.05%)
Jun 09, 2021 0.0695 0.0700 0.0563 0.0684 82,725 -0.00(-2.29%)
Jun 08, 2021 0.0600 0.0700 0.0600 0.0700 2,736 +0.01(+10.58%)
Jun 07, 2021 0.0815 0.0829 0.0600 0.0633 97,017 -0.00(-2.31%)
Jun 04, 2021 0.0620 0.0725 0.0610 0.0648 77,055 +0.00(+2.86%)
Jun 03, 2021 0.0875 0.0875 0.0610 0.0630 412,780 -0.02(-20.75%)
Jun 02, 2021 0.0833 0.0880 0.0656 0.0795 221,567 +0.00(+4.47%)
Jun 01, 2021 0.0895 0.0895 0.0660 0.0761 281,566 -0.01(-13.03%)
May 28, 2021 0.0679 0.0875 0.0679 0.0875 4,060 -0.00(-0.91%)
May 27, 2021 0.0890 0.0890 0.0883 0.0883 1,560 -0.00(-0.23%)
May 25, 2021 0.0885 0.0885 0.0885 0 +0.00(+0.23%)
May 24, 2021 0.0715 0.0899 0.0600 0.0883 94,866 -0.00(-1.56%)
May 21, 2021 0.0935 0.0935 0.0720 0.0897 7,350 +0.01(+13.54%)
May 20, 2021 0.0731 0.0959 0.0721 0.0790 26,622 -0.02(-16.84%)
May 19, 2021 0.0830 0.0950 0.0716 0.0950 35,605 +0.02(+22.11%)
May 18, 2021 0.0825 0.0825 0.0747 0.0778 25,450 +0.00(+0.00%)
May 17, 2021 0.0778 0.0790 0.0750 0.0778 44,907 -0.00(-5.70%)
May 14, 2021 0.0755 0.0825 0.0750 0.0825 61,176 +0.00(+5.36%)
May 13, 2021 0.0780 0.0805 0.0780 0.0783 22,456 -0.00(-5.66%)
May 12, 2021 0.0650 0.0840 0.0650 0.0830 269,600 +0.00(+3.75%)
May 11, 2021 0.0800 0.0840 0.0625 0.0800 73,371 -0.00(-4.76%)
May 10, 2021 0.0840 0.0840 0.0800 0.0840 7,761 +0.00(+5.00%)
May 07, 2021 0.0883 0.0883 0.0770 0.0800 6,061 -0.01(-6.43%)
May 06, 2021 0.0883 0.0883 0.0780 0.0855 64,446 -0.00(-5.00%)
May 05, 2021 0.0791 0.0950 0.0790 0.0900 50,420 +0.00(+2.27%)
May 04, 2021 0.0880 0.0880 0.0786 0.0880 65,196 +0.01(+10.00%)
May 03, 2021 0.0890 0.0970 0.0785 0.0800 39,930 -0.01(-15.34%)
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%)
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.