Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ENSV Historical Stock Prices |
| Preferred Stock Newsletter |
| ENSV Options Chain |
| Stock Message Boards |
Enservco (ENSV) has the following price history information. Looking back at ENSV historical stock prices for the last five trading days, on April 12, 2024, ENSV opened at $0.28, traded as high as $0.36 and as low as $0.24, and closed at $0.31. Trading volume was a total of 4.13M shares. On April 15, 2024, ENSV opened at $0.32, traded as high as $0.34 and as low as $0.28, and closed at $0.32. Trading volume was a total of 1.98M shares. On April 16, 2024, ENSV opened at $0.33, traded as high as $0.38 and as low as $0.30, and closed at $0.33. Trading volume was a total of 1.83M shares. On April 17, 2024, ENSV opened at $0.33, traded as high as $0.34 and as low as $0.27, and closed at $0.28. Trading volume was a total of 805.50K shares. On April 18, 2024, ENSV opened at $0.28, traded as high as $0.28 and as low as $0.24, and closed at $0.26. Trading volume was a total of 636.80K shares.
ENSV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Enservco shares, starting with a $10,000 purchase of ENSV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $33.00 | |
| End price/share: | $0.26 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.21% | |
| Average Annual Total Return: | -38.35% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $79.42 | |
| Years: | 10.00 | |
 | |||||
| ENSV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $0.28 | $0.36 | $0.24 | $0.31 | 4.13M |
| 04/15/2024 | $0.32 | $0.34 | $0.28 | $0.32 | 1.98M |
| 04/16/2024 | $0.33 | $0.38 | $0.30 | $0.33 | 1.83M |
| 04/17/2024 | $0.33 | $0.34 | $0.27 | $0.28 | 805.50K |
| 04/18/2024 | $0.28 | $0.28 | $0.24 | $0.26 | 636.80K |
|
| About Enservco |
| Enservco through subsidiary, Heat Waves Hot Oil Service LLC (Heat Waves) provides various services to the domestic onshore oil and natural gas industry. Heat Waves provides a range of well stimulation/maintenance services to a group of independent and oil and natural gas companies. These services consist of hot oiling and acidizing and frac water heating. Heat Waves also provides water hauling and well site construction services, primarily during the warmer seasons. Heat Waves' operations are in the primary oil and natural gas areas in Colorado, Montana, North Dakota, Ohio, Oklahoma, Pennsylvania, Texas, West Virginia, and Wyoming. |
| ENSV Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $0.31 |
| 04/15/2024 | $0.32 |
| 04/16/2024 | $0.33 |
| 04/17/2024 | $0.28 |
| 04/18/2024 | $0.26 |
| Energy Historical Prices |
| ENSV is categorized under the Energy sector; below are some other companies in the same sector:
EOG Historical Stock Prices
|
Free ENSV Email Alerts:
ENSV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.