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 (%)
Sep 30, 2020 0.1075 0.1075 0.1075 0.1075 1,001 +0.00(+2.38%)
Sep 29, 2020 0.1050 0.1073 0.1050 0.1050 1,195 +0.00(+0.00%)
Sep 28, 2020 0.1066 0.1073 0.1050 0.1050 25,250 +0.00(+0.00%)
Sep 25, 2020 0.1050 0.1189 0.1050 0.1050 67,000 +0.00(+0.00%)
Sep 24, 2020 0.0965 0.1050 0.0965 0.1050 18,191 +0.00(+0.00%)
Sep 22, 2020 0.1050 0.1050 0.1050 0 +0.01(+8.81%)
Sep 21, 2020 0.0965 0.0965 0.0965 0.0965 1,050 +0.00(+0.00%)
Sep 18, 2020 0.0970 0.1050 0.0965 0.0965 9,500 -0.01(-8.10%)
Sep 17, 2020 0.0970 0.1050 0.0970 0.1050 5,650 +0.00(+3.96%)
Sep 16, 2020 0.0970 0.1010 0.0970 0.1010 3,300 -0.00(-3.81%)
Sep 15, 2020 0.0986 0.1050 0.0970 0.1050 1,761 +0.00(+0.00%)
Sep 14, 2020 0.1050 0.1050 0.1050 1 +0.00(+0.00%)
Sep 11, 2020 0.0998 0.1050 0.0970 0.1050 1,200 +0.00(+0.00%)
Sep 10, 2020 0.0970 0.1050 0.0970 0.1050 650 +0.00(+0.00%)
Sep 09, 2020 0.1050 0.1050 0.0970 0.1050 9,360 +0.00(+0.00%)
Sep 08, 2020 0.1050 0.1050 0.0983 0.1050 6,882 +0.00(+0.00%)
Sep 04, 2020 0.0960 0.1050 0.0960 0.1050 14,300 +0.00(+5.00%)
Sep 03, 2020 0.1100 0.1100 0.0970 0.1000 13,144 +0.00(+3.09%)
Sep 02, 2020 0.0940 0.1100 0.0940 0.0970 1,233 -0.01(-11.82%)
Sep 01, 2020 0.1100 0.1100 0.0960 0.1100 21,196 +0.00(+0.00%)
Aug 31, 2020 0.0960 0.1100 0.0960 0.1100 2,661 +0.00(+0.00%)
Aug 28, 2020 0.0960 0.1100 0.0960 0.1100 1,100 +0.00(+0.00%)
Aug 27, 2020 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.0960 0.1100 10,701 +0.01(+15.79%)
Aug 25, 2020 0.0950 0.1188 0.0950 0.0950 22,251 -0.02(-19.49%)
Aug 24, 2020 0.1180 0.1180 0.1180 4 +0.00(+0.00%)
Aug 21, 2020 0.1065 0.1180 0.1050 0.1180 4,900 -0.00(-0.84%)
Aug 20, 2020 0.1050 0.1190 0.0998 0.1190 16,300 +0.01(+5.78%)
Aug 19, 2020 0.1150 0.1150 0.1025 0.1125 13,405 -0.01(-6.17%)
Aug 18, 2020 0.1199 0.1199 0.1199 50 +0.00(+0.00%)
Aug 17, 2020 0.1000 0.1199 0.1000 0.1199 28,460 +0.00(+0.00%)
Aug 14, 2020 0.1088 0.1199 0.1088 0.1199 2,100 +0.01(+4.35%)
Aug 13, 2020 0.1075 0.1150 0.1000 0.1149 17,272 -0.00(-3.28%)
Aug 12, 2020 0.1100 0.1188 0.1000 0.1188 6,807 +0.02(+18.80%)
Aug 11, 2020 0.1095 0.1097 0.1000 0.1000 38,092 -0.01(-9.09%)
Aug 10, 2020 0.1100 0.1100 0.1005 0.1100 25,700 +0.00(+0.00%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1100 6,700 +0.00(+0.00%)
Aug 06, 2020 0.1050 0.1100 0.1000 0.1100 3,522 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1100 0.1000 0.1100 7,991 +0.00(+0.00%)
Aug 04, 2020 0.1100 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Aug 03, 2020 0.1100 0.1100 0.0900 0.1100 23,000 +0.00(+0.00%)
Jul 31, 2020 0.1000 0.1100 0.1000 0.1100 8,600 +0.00(+0.92%)
Jul 30, 2020 0.1065 0.1090 0.1000 0.1090 4,009 -0.00(-0.91%)
Jul 29, 2020 0.1095 0.1200 0.1095 0.1100 2,932 -0.01(-8.33%)
Jul 28, 2020 0.1000 0.1200 0.1000 0.1200 2,969 +0.01(+9.09%)
Jul 27, 2020 0.1000 0.1100 0.1000 0.1100 3,207 -0.01(-4.35%)
Jul 24, 2020 0.1150 0.1150 0.1000 0.1150 8,000 +0.01(+6.98%)
Jul 23, 2020 0.0975 0.1090 0.0975 0.1075 2,456 +0.01(+10.26%)
Jul 22, 2020 0.1000 0.1100 0.0728 0.0975 107,881 +0.01(+8.45%)
Jul 21, 2020 0.0920 0.1100 0.0801 0.0899 78,796 -0.02(-18.27%)
Jul 20, 2020 0.0900 0.1100 0.0900 0.1100 1,638 +0.00(+0.00%)
Jul 17, 2020 0.1001 0.1100 0.0900 0.1100 11,800 +0.01(+9.89%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1001 24,223 -0.02(-16.58%)
Jul 15, 2020 0.1280 0.1280 0.1000 0.1200 80,068 +0.02(+18.81%)
Jul 14, 2020 0.1010 0.1280 0.1010 0.1010 8,078 -0.03(-21.09%)
Jul 13, 2020 0.1280 0.1280 0.1280 0.1280 500 +0.00(+0.00%)
Jul 10, 2020 0.1010 0.1280 0.1010 0.1280 7,500 +0.00(+1.59%)
Jul 09, 2020 0.1280 0.1280 0.1005 0.1260 10,680 +0.03(+25.37%)
Jul 08, 2020 0.1001 0.1280 0.1001 0.1005 675 -0.03(-22.09%)
Jul 07, 2020 0.1146 0.1290 0.1001 0.1290 5,327 +0.00(+0.00%)
Jul 06, 2020 0.0998 0.1290 0.0998 0.1290 3,106 +0.00(+0.00%)
Jul 02, 2020 0.1290 0.1290 0.1290 0.1290 5,600 +0.01(+7.50%)
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.