Enservco Corporation - Price History
Monthly price history for ENSV (Enservco Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.22 | $0.22 |
| April 2024 | $0.22 | $0.22 |
| March 2024 | $0.19 | $0.19 |
| February 2024 | $0.20 | $0.20 |
| January 2024 | $0.21 | $0.21 |
| December 2023 | $0.25 | $0.25 |
| November 2023 | $0.31 | $0.31 |
| October 2023 | $0.40 | $0.40 |
| September 2023 | $0.38 | $0.38 |
| August 2023 | $0.32 | $0.32 |
| July 2023 | $0.41 | $0.41 |
| June 2023 | $0.32 | $0.32 |
| May 2023 | $0.36 | $0.36 |
| April 2023 | $0.44 | $0.44 |
| March 2023 | $0.48 | $0.48 |
| February 2023 | $0.59 | $0.59 |
| January 2023 | $1.27 | $1.27 |
| December 2022 | $1.63 | $1.63 |
| November 2022 | $2.34 | $2.34 |
| October 2022 | $2.61 | $2.61 |
| September 2022 | $1.29 | $1.29 |
| August 2022 | $1.64 | $1.64 |
| July 2022 | $1.70 | $1.70 |
| June 2022 | $1.96 | $1.96 |
| May 2022 | $2.41 | $2.41 |
| April 2022 | $2.68 | $2.68 |
| March 2022 | $2.70 | $2.70 |
| February 2022 | $1.08 | $1.08 |
| January 2022 | $0.67 | $0.67 |
| December 2021 | $0.85 | $0.85 |
| November 2021 | $1.05 | $1.05 |
| October 2021 | $1.16 | $1.16 |
| September 2021 | $1.43 | $1.43 |
| August 2021 | $1.20 | $1.20 |
| July 2021 | $1.25 | $1.25 |
| June 2021 | $1.64 | $1.64 |
| May 2021 | $1.33 | $1.33 |
| April 2021 | $1.39 | $1.39 |
| March 2021 | $1.73 | $1.73 |
| February 2021 | $2.02 | $2.02 |
| January 2021 | $2.05 | $2.05 |
| December 2020 | $1.87 | $1.87 |
| November 2020 | $1.84 | $1.84 |
| October 2020 | $2.02 | $0.14 |
| September 2020 | $2.28 | $0.15 |
| August 2020 | $2.08 | $0.14 |
| July 2020 | $3.08 | $0.20 |
| June 2020 | $2.59 | $0.17 |
| May 2020 | $2.30 | $0.15 |
| April 2020 | $3.30 | $0.22 |
| March 2020 | $1.76 | $0.12 |
| February 2020 | $2.09 | $0.14 |
| January 2020 | $2.14 | $0.14 |
| December 2019 | $2.79 | $0.19 |
| November 2019 | $2.93 | $0.20 |
| October 2019 | $2.28 | $0.15 |
| September 2019 | $3.85 | $0.26 |
| August 2019 | $3.75 | $0.25 |
| July 2019 | $6.91 | $0.46 |
| June 2019 | $5.64 | $0.38 |
| May 2019 | $6.90 | $0.46 |
| April 2019 | $6.73 | $0.45 |
| March 2019 | $7.95 | $0.53 |
| February 2019 | $6.95 | $0.46 |
| January 2019 | $7.50 | $0.50 |
| December 2018 | $5.55 | $0.37 |
| November 2018 | $8.97 | $0.60 |
| October 2018 | $10.86 | $0.72 |
| September 2018 | $11.85 | $0.79 |
| August 2018 | $9.90 | $0.66 |
| July 2018 | $15 | $1 |
| June 2018 | $17.40 | $1.16 |
| May 2018 | $19.95 | $1.33 |
| April 2018 | $16.65 | $1.11 |
| March 2018 | $13.65 | $0.91 |
| February 2018 | $12.45 | $0.83 |
| January 2018 | $13.61 | $0.91 |
| December 2017 | $9.66 | $0.64 |
| November 2017 | $10.82 | $0.72 |
| October 2017 | $7.20 | $0.48 |
| September 2017 | $8 | $0.53 |
| August 2017 | $7.14 | $0.48 |
| July 2017 | $5.06 | $0.34 |
| June 2017 | $4.65 | $0.31 |
| May 2017 | $5.25 | $0.35 |
| April 2017 | $4.78 | $0.32 |
| March 2017 | $5.02 | $0.34 |
| February 2017 | $7.24 | $0.48 |
| January 2017 | $8.10 | $0.54 |
| December 2016 | $8.40 | $0.56 |
| November 2016 | $9.90 | $0.66 |
| October 2016 | $6.82 | $0.46 |
| September 2016 | $8.77 | $0.58 |
| August 2016 | $8.85 | $0.59 |
| July 2016 | $10.35 | $0.69 |
| June 2016 | $9.30 | $0.62 |
| May 2016 | $11.70 | $0.78 |
| April 2016 | $9.76 | $0.65 |
| March 2016 | $8.70 | $0.58 |
| February 2016 | $7.20 | $0.48 |
| January 2016 | $6.45 | $0.43 |
| December 2015 | $8.10 | $0.54 |
| November 2015 | $9.78 | $0.65 |
| October 2015 | $8.25 | $0.55 |
| September 2015 | $10.23 | $0.68 |
| August 2015 | $12 | $0.80 |
| July 2015 | $15.75 | $1.05 |
| June 2015 | $22.50 | $1.50 |
| May 2015 | $23.25 | $1.55 |
| April 2015 | $26.70 | $1.78 |
| March 2015 | $26.25 | $1.75 |
| February 2015 | $31.50 | $2.10 |
| January 2015 | $24.60 | $1.64 |
| December 2014 | $24.15 | $1.61 |
| November 2014 | $31.20 | $2.08 |
| October 2014 | $43.20 | $2.88 |
| September 2014 | $54.60 | $3.64 |
| August 2014 | $45.90 | $3.06 |
| July 2014 | $48.15 | $3.21 |
| June 2014 | $38.70 | $2.58 |
| May 2014 | $44.85 | $2.99 |
| April 2014 | $29.55 | $1.97 |
| March 2014 | $36.30 | $2.42 |
| February 2014 | $36 | $2.40 |
| January 2014 | $33.75 | $2.25 |
| December 2013 | $27.15 | $1.81 |
| November 2013 | $21.90 | $1.46 |
| October 2013 | $20.55 | $1.37 |
| September 2013 | $21.45 | $1.43 |
| August 2013 | $23.25 | $1.55 |
| July 2013 | $15.75 | $1.05 |
| June 2013 | $13.52 | $0.90 |
| May 2013 | $15 | $1 |
| April 2013 | $18.75 | $1.25 |
| March 2013 | $19.05 | $1.27 |
| February 2013 | $14.25 | $0.95 |
| January 2013 | $9.90 | $0.66 |
| December 2012 | $11.10 | $0.74 |
| November 2012 | $6.75 | $0.45 |
| October 2012 | $5.25 | $0.35 |
| September 2012 | $6.75 | $0.45 |
| August 2012 | $8.04 | $0.54 |
| July 2012 | $7.35 | $0.49 |
| June 2012 | $8.25 | $0.55 |
| May 2012 | $7.95 | $0.53 |
| April 2012 | $9 | $0.60 |
| March 2012 | $12.60 | $0.84 |
| February 2012 | $15.75 | $1.05 |
| January 2012 | $15.75 | $1.05 |
| December 2011 | $15.30 | $1.02 |
| November 2011 | $17.85 | $1.19 |
| October 2011 | $19.20 | $1.28 |
| September 2011 | $18.75 | $1.25 |
| August 2011 | $18.90 | $1.26 |
| July 2011 | $18.75 | $1.25 |
| June 2011 | $14.25 | $0.95 |
| May 2011 | $11.85 | $0.79 |
| April 2011 | $12 | $0.80 |
| March 2011 | $12.75 | $0.85 |
| February 2011 | $11.25 | $0.75 |
| January 2011 | $9.60 | $0.64 |
| December 2010 | $5.85 | $0.39 |
| November 2010 | $5.85 | $0.39 |
| October 2010 | $6 | $0.40 |
| September 2010 | $7.80 | $0.52 |
| August 2010 | $8.40 | $0.56 |
| July 2010 | $7.35 | $0.49 |
| June 2010 | $4.80 | $0.32 |
| May 2010 | $4.42 | $0.30 |
| April 2010 | $4.42 | $0.30 |
| March 2010 | $4.80 | $0.32 |
| February 2010 | $4.95 | $0.33 |
| January 2010 | $4.68 | $0.31 |
| December 2009 | $4.50 | $0.30 |
| November 2009 | $15.45 | $1.03 |
| October 2009 | $15 | $1 |
| September 2009 | $14.78 | $0.98 |
| August 2009 | $13.80 | $0.92 |
| July 2009 | $13.50 | $0.90 |
| June 2009 | $13.50 | $0.90 |
| May 2009 | $12.75 | $0.85 |
| April 2009 | $11.85 | $0.79 |
| March 2009 | $10.65 | $0.71 |
| February 2009 | $9.15 | $0.61 |
| January 2009 | $11.25 | $0.75 |
| December 2008 | $9.30 | $0.62 |
| November 2008 | $14.25 | $0.95 |
| October 2008 | $17.40 | $1.16 |
| September 2008 | $23.40 | $1.56 |
| August 2008 | $31.80 | $2.12 |
| July 2008 | $32.25 | $2.15 |
| June 2008 | $42 | $2.80 |
| May 2008 | $42 | $2.80 |
| April 2008 | $36.75 | $2.45 |
| March 2008 | $29.25 | $1.95 |
| February 2008 | $36 | $2.40 |
| January 2008 | $30.75 | $2.05 |
| December 2007 | $31.95 | $2.13 |
| November 2007 | $42.75 | $2.85 |
| October 2007 | $47.25 | $3.15 |
| September 2007 | $48.75 | $3.25 |
| August 2007 | $47.25 | $3.15 |
| July 2007 | $52.35 | $3.49 |
| June 2007 | $55.65 | $3.71 |
| May 2007 | $54 | $3.60 |
| April 2007 | $41.25 | $2.75 |
| March 2007 | $38.85 | $2.59 |
| February 2007 | $39 | $2.60 |
| January 2007 | $43.80 | $2.92 |
| December 2006 | $43.20 | $2.88 |
| November 2006 | $54.75 | $3.65 |
| October 2006 | $57.16 | $3.86 |
| September 2006 | $54.05 | $3.65 |
| August 2006 | $59.24 | $4 |
| July 2006 | $77.30 | $5.22 |
| June 2006 | $70.34 | $4.75 |
| May 2006 | $61.61 | $4.16 |
| April 2006 | $68.86 | $4.65 |
| March 2006 | $69.90 | $4.72 |
| February 2006 | $64.42 | $4.35 |
| January 2006 | $82.93 | $5.60 |
| December 2005 | $79.97 | $5.40 |
| November 2005 | $94.78 | $6.40 |
| October 2005 | $95.96 | $6.48 |
| September 2005 | $114.77 | $7.75 |
| August 2005 | $116.25 | $7.85 |
| July 2005 | $90.34 | $6.10 |
| June 2005 | $50.35 | $3.40 |
| May 2005 | $41.47 | $2.80 |
| April 2005 | $37.76 | $2.55 |
| March 2005 | $42.65 | $2.88 |
| February 2005 | $50.06 | $3.38 |
| January 2005 | $31.84 | $2.15 |
| December 2004 | $34.06 | $2.30 |
| November 2004 | $29.17 | $1.97 |
| October 2004 | $19.99 | $1.35 |
| September 2004 | $16.29 | $1.10 |
| August 2004 | $14.66 | $0.99 |
| July 2004 | $20.14 | $1.36 |
| June 2004 | $14.66 | $0.99 |
| May 2004 | $15.55 | $1.05 |
| April 2004 | $17.48 | $1.18 |
| March 2004 | $10.37 | $0.70 |
| February 2004 | $10.66 | $0.72 |
| January 2004 | $12 | $0.81 |
| December 2003 | $14.07 | $0.95 |
| November 2003 | $9.63 | $0.65 |
| October 2003 | $8.89 | $0.60 |
| September 2003 | $9.48 | $0.64 |
| August 2003 | $12.88 | $0.87 |
| July 2003 | $10.14 | $0.68 |
| June 2003 | $12.59 | $0.85 |
| May 2003 | $11.85 | $0.80 |
| April 2003 | $8.29 | $0.56 |
| March 2003 | $7.40 | $0.50 |
| February 2003 | $8.44 | $0.57 |
| January 2003 | $6.22 | $0.42 |
| December 2002 | $5.04 | $0.34 |
| November 2002 | $5.63 | $0.38 |
| October 2002 | $5.18 | $0.35 |
| September 2002 | $4.59 | $0.31 |
| August 2002 | $6.07 | $0.41 |
| July 2002 | $6.22 | $0.42 |
| June 2002 | $9.18 | $0.62 |
| May 2002 | $8.89 | $0.60 |
| April 2002 | $11.40 | $0.77 |
| March 2002 | $11.55 | $0.78 |
| February 2002 | $8.29 | $0.56 |
| January 2002 | $9.77 | $0.66 |
| December 2001 | $9.48 | $0.64 |
| November 2001 | $11.11 | $0.75 |
| October 2001 | $12.44 | $0.84 |
| September 2001 | $12.59 | $0.85 |
| August 2001 | $14.36 | $0.97 |
| July 2001 | $17.77 | $1.20 |
| June 2001 | $22.95 | $1.55 |
| May 2001 | $31.10 | $2.10 |
| April 2001 | $22.95 | $1.55 |
| March 2001 | $16.66 | $1.12 |
| February 2001 | $16.29 | $1.10 |
| January 2001 | $11.11 | $0.75 |
| December 2000 | $13.88 | $0.94 |
| November 2000 | $11.11 | $0.75 |
| October 2000 | $9.26 | $0.62 |
| September 2000 | $6.48 | $0.44 |
| August 2000 | $7.40 | $0.50 |
| July 2000 | $5.55 | $0.38 |
| June 2000 | $5.55 | $0.38 |
| May 2000 | $6.48 | $0.44 |
| April 2000 | $5.48 | $0.37 |
| March 2000 | $9.26 | $0.62 |
| February 2000 | $9.26 | $0.62 |
| January 2000 | $7.40 | $0.50 |
| December 1999 | $4.63 | $0.31 |
| November 1999 | $6.48 | $0.44 |
| October 1999 | $7.87 | $0.53 |
| September 1999 | $7.40 | $0.50 |
| August 1999 | $7.40 | $0.50 |
| July 1999 | $9.26 | $0.62 |
| June 1999 | $7.40 | $0.50 |
| May 1999 | $8.79 | $0.59 |
| April 1999 | $7.87 | $0.53 |
| March 1999 | $7.87 | $0.53 |
| February 1999 | $6.94 | $0.47 |
| January 1999 | $8.79 | $0.59 |
| December 1998 | $7.40 | $0.50 |
| November 1998 | $7.40 | $0.50 |
| October 1998 | $10.64 | $0.72 |
| September 1998 | $10.64 | $0.72 |
| August 1998 | $12.96 | $0.88 |
| July 1998 | $16.20 | $1.09 |
| June 1998 | $18.51 | $1.25 |
| May 1998 | $8.79 | $0.59 |
| April 1998 | $4.63 | $0.31 |
| March 1998 | $7.40 | $0.50 |
| February 1998 | $7.70 | $0.52 |
| January 1998 | $5.48 | $0.37 |
| December 1997 | $7.74 | $0.52 |
| November 1997 | $14.81 | $1 |
| October 1997 | $4.30 | $0.29 |
| September 1997 | $3.85 | $0.26 |
| August 1997 | $2.22 | $0.15 |
| July 1997 | $2.22 | $0.15 |
| June 1997 | $0.89 | $0.06 |
| May 1997 | $0.59 | $0.04 |
| April 1997 | $0.59 | $0.04 |
| March 1997 | $0.59 | $0.04 |
| February 1997 | $0.74 | $0.05 |
| January 1997 | $0.46 | $0.03 |
| December 1996 | $0.46 | $0.03 |
| November 1996 | $0.93 | $0.06 |
| October 1996 | $2.31 | $0.16 |
| September 1996 | $1.85 | $0.12 |
| August 1996 | $2.78 | $0.19 |
| July 1996 | $2.31 | $0.16 |
| June 1996 | $2.31 | $0.16 |
| May 1996 | $2.31 | $0.16 |
| April 1996 | $1.85 | $0.12 |
| March 1996 | $1.85 | $0.12 |
| February 1996 | $1.85 | $0.12 |
| January 1996 | $1.85 | $0.12 |
| December 1995 | $1.85 | $0.12 |
| November 1995 | $2.78 | $0.19 |
| October 1995 | $1.85 | $0.12 |
| September 1995 | $2.78 | $0.19 |
| August 1995 | $3.70 | $0.25 |
| July 1995 | $2.96 | $0.20 |
| June 1995 | $0.90 | $3 |
| May 1995 | $0.68 | $2.25 |
| April 1995 | $0.68 | $2.25 |
| March 1995 | $0.68 | $2.25 |
| February 1995 | $0.90 | $3 |
| January 1995 | $0.85 | $2.82 |
| December 1994 | $0.86 | $2.85 |
| November 1994 | $0.90 | $3 |
| October 1994 | $0.68 | $2.25 |
| September 1994 | $0.90 | $3 |
| August 1994 | $0.90 | $3 |
| July 1994 | $0.90 | $3 |
| June 1994 | $1.13 | $3.75 |
| May 1994 | $1.58 | $5.25 |
| April 1994 | $1.80 | $6 |
| June 1992 | $11.62 | $0.16 |
| May 1992 | $11.62 | $0.16 |
| April 1992 | $16.20 | $0.22 |
| March 1992 | $15.10 | $0.20 |
| February 1992 | $15.10 | $0.20 |
| January 1992 | $17.40 | $0.24 |
| December 1991 | $12.73 | $0.17 |
| November 1991 | $15.10 | $0.20 |
| October 1991 | $12.73 | $0.17 |
| September 1991 | $11.62 | $0.16 |
| August 1991 | $11.62 | $0.16 |
| July 1991 | $13.88 | $0.19 |
| June 1991 | $13.88 | $0.19 |
| May 1991 | $17.40 | $0.24 |
| April 1991 | $18.51 | $0.25 |
| March 1991 | $16.20 | $0.22 |
| February 1991 | $11.62 | $0.16 |
| January 1991 | $18.51 | $0.25 |
| December 1990 | $18.51 | $0.25 |
| November 1990 | $16.20 | $0.22 |
| October 1990 | $28.92 | $0.39 |
| September 1990 | $27.77 | $0.38 |
| August 1990 | $20.88 | $0.28 |
| July 1990 | $17.40 | $0.24 |
| June 1990 | $18.51 | $0.25 |
| May 1990 | $15.10 | $0.20 |
| April 1990 | $20.88 | $0.28 |
| March 1990 | $19.67 | $0.27 |
| February 1990 | $24.36 | $0.33 |
| January 1990 | $27.77 | $0.38 |
| December 1989 | $21.98 | $0.30 |
| November 1989 | $21.98 | $0.30 |
| October 1989 | $18.51 | $0.25 |
| September 1989 | $16.20 | $0.22 |
| August 1989 | $12.73 | $0.17 |
| July 1989 | $16.20 | $0.22 |
| June 1989 | $18.51 | $0.25 |
| May 1989 | $23.14 | $0.31 |
| April 1989 | $27.77 | $0.38 |
| March 1989 | $27.77 | $0.38 |
| February 1989 | $23.14 | $0.31 |
| January 1989 | $19.67 | $0.27 |
| December 1988 | $21.98 | $0.30 |
| November 1988 | $21.98 | $0.30 |
| October 1988 | $19.67 | $0.27 |
| September 1988 | $25.45 | $0.34 |
| August 1988 | $30.14 | $0.41 |
| July 1988 | $34.71 | $0.47 |
| June 1988 | $40.49 | $0.55 |
| May 1988 | $38.92 | $0.53 |
| April 1988 | $25.24 | $0.34 |
| March 1988 | $19.98 | $0.27 |
| February 1988 | $18.98 | $0.26 |
| January 1988 | $22.15 | $0.30 |
| December 1987 | $25.24 | $0.34 |
| November 1987 | $27.40 | $0.37 |
| October 1987 | $27.40 | $0.37 |
| September 1987 | $26.30 | $0.36 |
| August 1987 | $27.40 | $0.37 |
| July 1987 | $42.07 | $0.57 |
| June 1987 | $42.14 | $0.57 |
| May 1987 | $34.71 | $0.47 |
| April 1987 | $44.22 | $0.60 |
| March 1987 | $25.24 | $0.34 |
| February 1987 | $14.72 | $0.20 |
| January 1987 | $16.83 | $0.23 |
| December 1986 | $13.73 | $0.18 |
| November 1986 | $9.47 | $0.13 |
| October 1986 | $10.57 | $0.14 |
| September 1986 | $7.40 | $0.10 |
| August 1986 | $7.40 | $0.10 |
| July 1986 | $9.47 | $0.13 |
| June 1986 | $8.41 | $0.11 |
| May 1986 | $9.47 | $0.13 |
| April 1986 | $9.47 | $0.13 |
| March 1986 | $9.47 | $0.13 |
| February 1986 | $10.57 | $0.14 |
| January 1986 | $7.40 | $0.10 |
| December 1985 | $7.40 | $0.10 |
| November 1985 | $7.40 | $0.10 |
| October 1985 | $5.32 | $0.07 |
| September 1985 | $10.57 | $0.14 |
| August 1985 | $11.57 | $0.16 |
| July 1985 | $7.40 | $0.10 |
| June 1985 | $9.47 | $0.13 |
| May 1985 | $9.47 | $0.13 |
| April 1985 | $4.21 | $0.06 |
| March 1985 | $4.21 | $0.06 |
| February 1985 | $4.21 | $0.06 |
| January 1985 | $6.31 | $0.08 |
| December 1984 | $6.31 | $0.08 |
| November 1984 | $7.40 | $0.10 |
ENSV
Price: $0.21
52 week price:
Earnings Per Share: -0.42 USD
P/E Ratio: -0.42
Exchange: ASE
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 3697
Market Capitalization: 8.3 million