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

Enviro-Serv Inc (OP: EVSV )

0.0183 +0.0028 (+18.06%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 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 (%)
Aug 31, 2021 0.0612 0.0714 0.0600 0.0714 79,191 -0.01(-6.91%)
Aug 30, 2021 0.0700 0.0767 0.0601 0.0767 46,788 +0.01(+18.91%)
Aug 27, 2021 0.0735 0.0770 0.0521 0.0645 247,476 -0.01(-14.00%)
Aug 26, 2021 0.0555 0.0750 0.0555 0.0750 3,210 +0.01(+19.05%)
Aug 25, 2021 0.0695 0.0695 0.0620 0.0630 11,878 -0.01(-10.00%)
Aug 24, 2021 0.0621 0.0770 0.0621 0.0700 68,001 +0.00(+1.60%)
Aug 23, 2021 0.0721 0.0735 0.0625 0.0689 40,483 -0.01(-10.52%)
Aug 20, 2021 0.0895 0.0895 0.0727 0.0770 43,990 -0.00(-1.91%)
Aug 19, 2021 0.0842 0.0842 0.0783 0.0785 16,908 -0.00(-3.80%)
Aug 18, 2021 0.0829 0.0843 0.0790 0.0816 52,135 -0.00(-3.43%)
Aug 17, 2021 0.0890 0.0890 0.0791 0.0845 103,227 +0.00(+5.49%)
Aug 16, 2021 0.0611 0.0920 0.0611 0.0801 365,839 +0.02(+23.23%)
Aug 13, 2021 0.0680 0.0680 0.0650 0.0650 90,200 -0.01(-7.80%)
Aug 12, 2021 0.0680 0.0750 0.0680 0.0705 5,664 +0.00(+6.82%)
Aug 11, 2021 0.0661 0.0730 0.0660 0.0660 9,525 -0.00(-2.22%)
Aug 10, 2021 0.0715 0.0715 0.0660 0.0675 66,581 +0.00(+0.00%)
Aug 09, 2021 0.0690 0.0726 0.0675 0.0675 58,190 -0.00(-3.57%)
Aug 06, 2021 0.0735 0.0749 0.0700 0.0700 27,050 -0.00(-4.76%)
Aug 05, 2021 0.0782 0.0782 0.0700 0.0735 2,305 -0.00(-2.52%)
Aug 04, 2021 0.0770 0.0799 0.0701 0.0754 51,061 -0.00(-5.75%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 200 +0.00(+3.23%)
Aug 02, 2021 0.0775 0.0800 0.0750 0.0775 48,392 -0.00(-0.64%)
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%)
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.