ENSERVCO Historical Data - ENSV

기업명	주식 심볼	시장	주식 타입
ENSERVCO Corporation	ENSV	AMEX	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0138	-6.27%	0.2062	08:22:55

개장가	저가	고가	종가	전일 종가
0.2234	0.20	0.2234	0.206	0.22

ENSV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.2466	0.2569	0.20	0.2238022	275,843	-0.0404	-16.38%
1개월	0.2311	0.378	0.20	0.2892818	886,150	-0.0249	-10.77%
3개월	0.21	0.378	0.1852	0.2491795	739,257	-0.0038	-1.81%
6개월	0.3787	0.389	0.1707	0.2503581	447,249	-0.1725	-45.55%
1년	0.43	0.4957	0.1707	0.3020108	355,319	-0.2238	-52.05%
3년	1.40	8.76	0.1707	2.34	858,665	-1.19	-85.27%
5년	0.4432	8.76	0.07	1.00	1,601,352	-0.237	-53.47%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.206	-0.014	-6.36%	0.2234	0.2234	0.20	363,571
03 5월(5) 2024	0.22	0.002	0.92%	0.215	0.225	0.21	178,632
02 5월(5) 2024	0.218	-0.0036	-1.62%	0.229	0.229	0.21	166,162
01 5월(5) 2024	0.2216	-0.0003	-0.14%	0.22	0.2299	0.2133	245,467
30 4월(4) 2024	0.2219	-0.0081	-3.52%	0.23	0.2331	0.21	334,059
27 4월(4) 2024	0.23	-0.0112	-4.64%	0.2466	0.2569	0.212	454,894
26 4월(4) 2024	0.2412	-0.0134	-5.26%	0.246	0.254	0.24	118,858
25 4월(4) 2024	0.2546	-0.0184	-6.74%	0.2719	0.2772	0.245277	164,909
24 4월(4) 2024	0.273	0.0108	4.12%	0.255	0.2753	0.245	362,530
23 4월(4) 2024	0.2622	-0.0188	-6.69%	0.275	0.2877	0.245	496,034
20 4월(4) 2024	0.281	0.0195	7.46%	0.268	0.29	0.2547	872,103
19 4월(4) 2024	0.2615	-0.022	-7.76%	0.275	0.2852	0.24	640,344
18 4월(4) 2024	0.2835	-0.0466	-14.12%	0.3285	0.3399	0.2655	794,827
17 4월(4) 2024	0.3301	0.0142	4.50%	0.3266	0.3578	0.3248	1,084,441
16 4월(4) 2024	0.3159	0.0059	1.90%	0.32	0.3399	0.275	1,966,121
13 4월(4) 2024	0.31	0.044	16.54%	0.276	0.36	0.245	4,093,804
12 4월(4) 2024	0.266	-0.008	-2.92%	0.2783	0.2783	0.25	311,906
11 4월(4) 2024	0.274	0.0249	10.00%	0.2475	0.2888	0.233	1,027,867
10 4월(4) 2024	0.2491	-0.0149	-5.64%	0.2796	0.28	0.235	555,448
09 4월(4) 2024	0.264	-0.026	-8.97%	0.2995	0.2995	0.26	685,443