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 (%)
Jul 30, 2021 0.0839 0.0863 0.0780 0.0780 70,650 -0.01(-11.26%)
Jul 29, 2021 0.0830 0.0879 0.0790 0.0879 163,842 +0.00(+2.33%)
Jul 28, 2021 0.0856 0.0900 0.0814 0.0859 141,540 -0.00(-4.56%)
Jul 27, 2021 0.0800 0.0900 0.0800 0.0900 53,252 +0.01(+12.50%)
Jul 26, 2021 0.0856 0.0880 0.0800 0.0800 135,122 +0.00(+0.00%)
Jul 23, 2021 0.0845 0.0897 0.0782 0.0800 359,851 +0.00(+2.43%)
Jul 22, 2021 0.0660 0.0879 0.0660 0.0781 430,409 +0.01(+16.39%)
Jul 21, 2021 0.0710 0.0795 0.0671 0.0671 146,390 -0.00(-5.49%)
Jul 20, 2021 0.0800 0.0815 0.0621 0.0710 304,072 -0.01(-7.07%)
Jul 19, 2021 0.0811 0.0850 0.0764 0.0764 172,040 -0.01(-6.26%)
Jul 16, 2021 0.0811 0.0900 0.0811 0.0815 75,999 -0.01(-9.34%)
Jul 15, 2021 0.0860 0.0989 0.0810 0.0899 122,017 +0.00(+4.53%)
Jul 14, 2021 0.1020 0.1020 0.0860 0.0860 278,363 -0.00(-4.44%)
Jul 13, 2021 0.1000 0.1000 0.0822 0.0900 467,510 -0.01(-6.05%)
Jul 12, 2021 0.1118 0.1141 0.0911 0.0958 507,310 -0.02(-18.81%)
Jul 09, 2021 0.1001 0.1290 0.1001 0.1180 772,965 +0.01(+8.26%)
Jul 08, 2021 0.1300 0.1450 0.0930 0.1090 1,684,234 -0.04(-24.83%)
Jul 07, 2021 0.1528 0.1730 0.1400 0.1450 2,216,835 -0.01(-5.10%)
Jul 06, 2021 0.0800 0.1590 0.0800 0.1528 4,615,682 +0.07(+84.10%)
Jul 02, 2021 0.0720 0.0831 0.0641 0.0830 638,132 +0.01(+15.28%)
Jul 01, 2021 0.0600 0.0750 0.0600 0.0720 918,013 +0.02(+33.33%)
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%)
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.