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

Enviro-Serv Inc (OP: EVSV )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 17, 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 (%)
May 29, 2020 0.1248 0.1298 0.1101 0.1101 114,200 -0.01(-8.25%)
May 28, 2020 0.0960 0.1249 0.0960 0.1200 99,154 +0.02(+25.00%)
May 27, 2020 0.0960 0.0960 0.0845 0.0960 75,710 +0.00(+0.00%)
May 26, 2020 0.0788 0.0960 0.0788 0.0960 59,302 +0.01(+6.67%)
May 22, 2020 0.0750 0.0920 0.0750 0.0900 9,900 +0.00(+1.12%)
May 21, 2020 0.0920 0.0920 0.0850 0.0890 7,900 -0.00(-3.26%)
May 20, 2020 0.0850 0.0949 0.0730 0.0920 126,235 -0.00(-0.54%)
May 19, 2020 0.0950 0.1033 0.0880 0.0925 87,870 -0.01(-7.50%)
May 18, 2020 0.1100 0.1100 0.1000 0.1000 78,150 -0.00(-0.50%)
May 15, 2020 0.1280 0.1280 0.1005 0.1005 101,300 -0.02(-16.25%)
May 14, 2020 0.1245 0.1280 0.1105 0.1200 57,184 -0.01(-5.06%)
May 13, 2020 0.1300 0.1300 0.0980 0.1264 548,766 -0.00(-1.94%)
May 12, 2020 0.0910 0.1300 0.0910 0.1289 188,030 +0.04(+41.65%)
May 11, 2020 0.1109 0.1170 0.0910 0.0910 125,373 -0.02(-17.27%)
May 08, 2020 0.1250 0.1250 0.1032 0.1100 59,700 -0.01(-12.00%)
May 07, 2020 0.1385 0.1385 0.1010 0.1250 143,754 -0.01(-6.37%)
May 06, 2020 0.1670 0.1670 0.1230 0.1335 103,163 -0.03(-16.56%)
May 05, 2020 0.1700 0.1700 0.1350 0.1600 89,218 -0.01(-3.26%)
May 04, 2020 0.1700 0.1700 0.1390 0.1654 17,627 -0.00(-2.65%)
May 01, 2020 0.1500 0.1745 0.1385 0.1699 47,000 +0.02(+13.27%)
Apr 30, 2020 0.1600 0.1600 0.1255 0.1500 36,299 +0.01(+6.76%)
Apr 29, 2020 0.1400 0.1600 0.1200 0.1405 192,897 +0.01(+9.34%)
Apr 28, 2020 0.1795 0.1850 0.1150 0.1285 274,056 -0.05(-28.61%)
Apr 27, 2020 0.2000 0.2000 0.1500 0.1800 101,548 +0.03(+20.00%)
Apr 24, 2020 0.1510 0.1510 0.1500 0.1500 11,000 +0.00(+0.00%)
Apr 23, 2020 0.1700 0.2269 0.1500 0.1500 113,720 -0.01(-3.23%)
Apr 22, 2020 0.2073 0.2300 0.1500 0.1550 95,003 -0.02(-8.82%)
Apr 21, 2020 0.2000 0.2000 0.1600 0.1700 116,605 -0.03(-15.00%)
Apr 20, 2020 0.2480 0.2600 0.1250 0.2000 137,907 +0.00(+0.00%)
Apr 17, 2020 0.2480 0.2480 0.1650 0.2000 39,900 -0.02(-11.11%)
Apr 16, 2020 0.2200 0.2250 0.1655 0.2250 11,094 -0.02(-9.27%)
Apr 15, 2020 0.2500 0.2500 0.2100 0.2480 1,453 +0.04(+16.98%)
Apr 14, 2020 0.0632 0.2460 0.0632 0.2120 2,387 +0.01(+3.92%)
Apr 13, 2020 0.2040 0.2040 0.2040 0.2040 170 -0.01(-6.42%)
Apr 09, 2020 0.1082 0.2180 0.1082 0.2180 200 +0.00(+0.23%)
Apr 08, 2020 0.2175 0.2175 0.2175 0.2175 150 -0.01(-3.33%)
Apr 07, 2020 0.2250 0.2250 0.2250 89 +0.00(+0.00%)
Apr 06, 2020 0.2460 0.2460 0.1450 0.2250 1,498 +0.02(+12.50%)
Apr 03, 2020 0.2480 0.2480 0.1200 0.2000 1,700 +0.01(+7.53%)
Apr 02, 2020 0.2480 0.2480 0.1500 0.1860 2,595 -0.03(-15.45%)
Apr 01, 2020 0.2200 0.2200 0.2200 0.2200 7,134 -0.02(-8.71%)
Mar 31, 2020 0.2410 0.2410 0.2410 4 +0.00(+0.00%)
Mar 30, 2020 0.2410 0.2410 0.2410 190 +0.00(+0.00%)
Mar 26, 2020 0.2410 0.2410 0.2410 0 +0.00(+0.42%)
Mar 25, 2020 0.1100 0.2400 0.1100 0.2400 1,282 +0.04(+20.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 3,501 +0.05(+36.99%)
Mar 23, 2020 0.1460 0.1460 0.1460 0.1460 1,190 +0.01(+8.15%)
Mar 20, 2020 0.1010 0.1350 0.1000 0.1350 14,600 -0.04(-21.97%)
Mar 19, 2020 0.1980 0.2000 0.0600 0.1730 17,325 -0.03(-13.50%)
Mar 18, 2020 0.2000 0.2180 0.1735 0.2000 2,801 +0.00(+1.01%)
Mar 17, 2020 0.2180 0.2180 0.0191 0.1980 8,192 -0.02(-10.00%)
Mar 16, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Mar 13, 2020 0.2500 0.2725 0.1900 0.2300 15,800 -0.00(-1.71%)
Mar 12, 2020 0.2340 0.2340 0.2340 0.2340 440 +0.01(+6.36%)
Mar 11, 2020 0.2278 0.2300 0.2200 0.2200 8,626 -0.01(-2.65%)
Mar 10, 2020 0.1750 0.2260 0.1750 0.2260 3,465 +0.07(+41.25%)
Mar 09, 2020 0.1708 0.1708 0.1600 0.1600 55,313 -0.03(-15.79%)
Mar 06, 2020 0.2000 0.2300 0.1900 0.1900 50,800 -0.07(-26.92%)
Mar 05, 2020 0.2600 0.2670 0.2600 0.2600 5,416 +0.00(+0.00%)
Mar 04, 2020 0.2725 0.2725 0.2250 0.2600 90,781 +0.04(+15.56%)
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.