Dark

ENSRF
ENSECO ENERGY SVCS NEW
stock OTC

Inactive

Jul 28, 2020

0.0010USD-89.362%(-0.0084)4,500

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-28	0.0010	0.0010	0.0010	0.0010	-89.362%	4,500	0.000%
2015-09-09	0.0094	0.0094	0.0094	0.0094	+56.667%	1,000	-89.362%
2015-08-24	0.0060	0.0060	0.0060	0.0060	-85.612%	145	-83.333%
2015-07-06	0.0417	0.0417	0.0417	0.0417	-50.941%	200	-97.602%
2015-01-20	0.0850	0.0850	0.0850	0.0850	-38.849%	462	-98.824%
2014-12-31	0.1390	0.1390	0.1390	0.1390	+20.870%	24,500	-99.281%
2014-12-29	0.1430	0.1430	0.1150	0.1150	-78.593%	1,083	-99.130%
2014-09-11	0.5372	0.5372	0.5372	0.5372	+0.543%	350	-99.814%
2014-09-08	0.5343	0.5343	0.5343	0.5343	-4.196%	112	-99.813%
2014-07-28	0.5577	0.5577	0.5577	0.5577	-3.445%	1,000	-99.821%
2014-06-13	0.5776	0.5776	0.5776	0.5776	+148.966%	101	-99.827%
2014-02-18	0.2320	0.2320	0.2320	0.2320	-21.833%	200	-99.569%
2013-12-23	0.2968	0.2968	0.2968	0.2968	+4.876%	35,035	-99.663%
2013-12-17	0.2830	0.2830	0.2830	0.2830	-0.212%	400	-99.647%
2013-12-06	0.2836	0.2836	0.2836	0.2836	-0.839%	182	-99.647%
2013-12-03	0.2860	0.2860	0.2860	0.2860	-18.286%	1,000	-99.650%
2013-11-18	0.3500	0.3500	0.3500	0.3500	-4.528%	263	-99.714%
2013-10-17	0.3666	0.3666	0.3666	0.3666	-4.482%	800	-99.727%
2013-09-10	0.3838	0.3838	0.3838	0.3838	+0.157%	1,800	-99.739%
2013-09-09	0.3832	0.3832	0.3832	0.3832	+21.074%	1,200	-99.739%
2013-07-22	0.3358	0.3358	0.3165	0.3165	-16.248%	14,999	-99.684%
2013-07-18	0.3779	0.3779	0.3779	0.3779	+0.212%	4,999	-99.735%
2013-07-17	0.3674	0.3962	0.3674	0.3771	-31.895%	10,000	-99.735%
2012-12-19	0.5537	0.5537	0.5537	0.5537	-20.216%	1,000	-99.819%
2012-11-15	0.6940	0.6940	0.6940	0.6940	-7.958%	1,700	-99.856%
2012-11-14	0.7565	0.7565	0.7540	0.7540	-17.052%	1,333	-99.867%
2012-09-04	0.9090	0.9090	0.9090	0.9090	+10.719%	1,000	-99.890%
2012-08-22	0.8210	0.8210	0.8210	0.8210	+11.021%	8,000	-99.878%
2012-05-29	0.7400	0.7400	0.7395	0.7395	-17.742%	1,800	-99.865%
2012-05-11	0.8990	0.8990	0.8990	0.8990	+4.051%	8,000	-99.889%
2012-05-08	0.8640	0.8640	0.8640	0.8640	-13.078%	4,000	-99.884%
2012-04-16	0.8960	0.9940	0.8060	0.9940	-11.250%	1,800	-99.899%
2012-03-09	1.1200	1.1200	1.1200	1.1200	-5.882%	3,000	-99.911%
2012-03-05	1.1900	1.1900	1.1900	1.1900	-3.252%	3,000	-99.916%
2012-03-02	1.2300	1.2300	1.2300	1.2300	+6.957%	1,000	-99.919%
2012-02-23	1.1600	1.1600	1.1500	1.1500	+16.397%	3,800	-99.913%
2012-02-16	1.0100	1.0100	0.9880	0.9880	-9.358%	800	-99.899%
2011-12-05	1.0900	1.0900	1.0900	1.0900	+21.570%	2,400	-99.908%
2011-11-08	0.8966	0.8966	0.8966	0.8966	+4.147%	119	-99.888%
2011-10-28	0.8609	0.8609	0.8609	0.8609	+5.996%	20,000	-99.884%
2011-10-25	0.8122	0.8122	0.8122	0.8122	+782.826%	132	-99.877%
2011-09-01	0.0920	0.0920	0.0920	0.0920	+0.546%	22,000	-98.913%
2011-08-26	0.0915	0.0915	0.0915	0.0915	+6.025%	147	-98.907%
2011-08-22	0.0863	0.0863	0.0863	0.0863	-30.683%	500	-98.841%
2011-08-03	0.1245	0.1245	0.1245	0.1245	-4.304%	3,500	-99.197%
2011-08-02	0.1301	0.1301	0.1301	0.1301	-1.140%	10,000	-99.231%
2011-07-22	0.1320	0.1320	0.1316	0.1316	+5.533%	114,000	-99.240%
2011-07-13	0.1247	0.1247	0.1247	0.1247	+28.292%	110	-99.198%
2011-05-25	0.0972	0.0972	0.0972	0.0972	-25.231%	618	-98.971%
2011-05-17	0.1300	0.1300	0.1300	0.1300	-27.536%	265	-99.231%
2011-03-01	0.1794	0.1794	0.1794	0.1794	-12.786%	1,000	-99.443%
2011-02-28	0.2057	0.2057	0.2057	0.2057	-1.673%	2,500	-99.514%
2011-02-25	0.2040	0.2092	0.2040	0.2092	+5.444%	2,000	-99.522%
2011-02-24	0.1984	0.1984	0.1984	0.1984	+0.660%	250	-99.496%
2011-02-23	0.1964	0.1971	0.1964	0.1971	-10.935%	2,000	-99.493%
2011-01-27	0.2213	0.2213	0.2213	0.2213	+7.427%	1,768	-99.548%
2011-01-21	0.2060	0.2060	0.2050	0.2060	-9.251%	35,368	-99.515%
2011-01-18	0.2270	0.2270	0.2270	0.2270	+5.581%	2,000	-99.559%
2010-12-31	0.2150	0.2150	0.2150	0.2150	-1.782%	176	-99.535%
2010-12-16	0.2189	0.2189	0.2189	0.2189	+3.990%	1,000	-99.543%
2010-12-09	0.2031	0.2105	0.2031	0.2105	0.000%	60,454	-99.525%
2010-12-08	0.2027	0.2105	0.2027	0.2105	+3.389%	45,000	-99.525%
2010-12-03	0.2036	0.2036	0.2036	0.2036	+16.276%	500	-99.509%
2010-11-30	0.1751	0.1751	0.1751	0.1751	-5.810%	105	-99.429%
2010-11-29	0.2004	0.2004	0.1859	0.1859	-1.744%	6,500	-99.462%
2010-11-09	0.2049	0.2049	0.1892	0.1892	-7.617%	1,176	-99.471%
2010-11-05	0.2048	0.2048	0.2048	0.2048	-1.063%	353	-99.512%
2010-10-18	0.2070	0.2070	0.2070	0.2070	+12.317%	1,000	-99.517%
2010-10-13	0.1843	0.1843	0.1843	0.1843	-7.850%	176	-99.457%
2010-09-13	0.2000	0.2000	0.2000	0.2000	-6.542%	5,000	-99.500%
2010-08-18	0.2140	0.2140	0.2140	0.2140	-9.322%	3,000	-99.533%
2010-08-16	0.2360	0.2360	0.2360	0.2360	+11.742%	3,000	-99.576%
2010-08-13	0.2080	0.2112	0.2080	0.2112	+9.600%	6,000	-99.527%
2010-08-10	0.1927	0.1927	0.1927	0.1927	-11.808%	581	-99.481%
2010-08-04	0.2185	0.2185	0.2185	0.2185	-3.319%	100	-99.542%
2010-06-15	0.2230	0.2260	0.2230	0.2260	+5.805%	2,500	-99.558%
2010-06-07	0.2136	0.2136	0.2136	0.2136	-0.928%	5,353	-99.532%
2010-05-19	0.2151	0.2156	0.2151	0.2156	-21.199%	1,944	-99.536%
2010-04-29	0.2736	0.2736	0.2736	0.2736	+8.271%	265	-99.635%
2010-04-28	0.2527	0.2527	0.2527	0.2527	+21.315%	442	-99.604%
2010-04-27	0.2083	0.2083	0.2083	0.2083	+7.205%	2,000	-99.520%
2010-04-23	0.1943	0.1943	0.1943	0.1943	-7.432%	500	-99.485%
2010-04-21	0.2099	0.2099	0.2099	0.2099	-7.533%	176	-99.524%
2010-04-06	0.2270	0.2270	0.2270	0.2270	+13.899%	265	-99.559%
2010-03-26	0.1993	0.1993	0.1993	0.1993	-20.503%	347	-99.498%
2010-03-23	0.2507	0.2507	0.2507	0.2507	-5.074%	8,000	-99.601%
2010-03-01	0.2641	0.2641	0.2641	0.2641	+5.177%	5,000	-99.621%
2010-02-24	0.2500	0.2511	0.2500	0.2511	-0.869%	618	-99.602%
2010-02-18	0.2442	0.2533	0.2439	0.2533	+70.000%	883	-99.605%
2010-01-12	0.1490	0.1490	0.1490	0.1490	-6.875%	1,000	-99.329%
2010-01-07	0.1600	0.1600	0.1600	0.1600	+5.332%	265	-99.375%
2009-12-23	0.1519	0.1519	0.1519	0.1519	+1.946%	221	-99.342%
2009-12-10	0.1490	0.1490	0.1490	0.1490	-33.393%	132	-99.329%
2009-11-18	0.2411	0.2411	0.2237	0.2237	+21.974%	20,247	-99.553%
2009-11-05	0.1834	0.1834	0.1834	0.1834	-0.218%	5,000	-99.455%
2009-11-04	0.1838	0.1838	0.1838	0.1838	+58.448%	10,000	-99.456%
2009-10-06	0.1160	0.1160	0.1160	0.1160	+28.889%	176	-99.138%
2009-09-14	0.0900	0.0900	0.0900	0.0900	+2.623%	176	-98.889%
2009-09-09	0.0877	0.0877	0.0877	0.0877	-19.171%	176	-98.860%
2009-08-14	0.1085	0.1085	0.1085	0.1085	+78.748%	176	-99.078%
2009-08-05	0.0607	0.0607	0.0607	0.0607	+9.964%	442	-98.353%
2009-07-31	0.0552	0.0552	0.0552	0.0552	+11.968%	221	-98.188%
2009-07-17	0.0493	0.0493	0.0493	0.0493	-13.509%	884	-97.972%
2009-07-13	0.0570	0.0570	0.0570	0.0570	-55.329%	265	-98.246%
2009-05-26	0.1276	0.1276	0.1276	0.1276	+19.925%	176	-99.216%
2009-05-14	0.1064	0.1064	0.1064	0.1064	-14.675%	442	-99.060%
2009-05-11	0.1247	0.1247	0.1247	0.1247	+15.463%	1,326	-99.198%
2009-05-04	0.1080	0.1080	0.1080	0.1080	+13.924%	176	-99.074%
2009-04-27	0.0948	0.0948	0.0948	0.0948	+12.992%	221	-98.945%
2009-04-20	0.0839	0.0839	0.0839	0.0839	-11.217%	176	-98.808%
2009-04-01	0.1102	0.1102	0.0945	0.0945	-19.983%	1,768	-98.942%
2009-03-24	0.1181	0.1181	0.1181	0.1181	+52.191%	500	-99.153%
2009-03-06	0.0932	0.0932	0.0776	0.0776	+3.467%	1,326	-98.711%
2009-03-03	0.0750	0.0750	0.0750	0.0750	0.000%	265	-98.667%
2009-02-20	0.0780	0.0780	0.0750	0.0750	-25.816%	2,730	-98.667%
2009-02-19	0.1011	0.1011	0.1011	0.1011	-45.849%	2,000	-99.011%
2009-01-13	0.1867	0.1867	0.1867	0.1867	+58.220%	500	-99.464%
2008-12-31	0.1180	0.1180	0.1180	0.1180	+38.824%	4,000	-99.153%
2008-12-22	0.1010	0.1010	0.0850	0.0850	+21.429%	2,376	-98.824%
2008-12-18	0.0865	0.0865	0.0700	0.0700	+17.845%	2,433	-98.571%
2008-12-12	0.0594	0.0594	0.0594	0.0594	-63.891%	176	-98.316%
2008-12-01	0.1645	0.1645	0.1645	0.1645	+45.833%	145	-99.392%
2008-11-21	0.1284	0.1284	0.1128	0.1128	-23.213%	884	-99.113%
2008-11-19	0.1629	0.1629	0.1469	0.1469	-26.550%	1,768	-99.319%
2008-11-17	0.2000	0.2000	0.2000	0.2000	+19.546%	3,000	-99.500%
2008-11-14	0.1665	0.1673	0.1665	0.1673	-22.903%	270	-99.402%
2008-11-06	0.2170	0.2170	0.2170	0.2170	-17.896%	353	-99.539%
2008-11-05	0.2643	0.2643	0.2643	0.2643	+19.323%	500	-99.622%
2008-10-31	0.2215	0.2215	0.2215	0.2215	0.000%	176	-99.549%

.dark-mode .hBSnGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBSnGL{ color: #333333; background-color: white; border: 2px solid #333333; }ENSRFENSECO ENERGY SVCS NEWstock OTC

ENSRF
ENSECO ENERGY SVCS NEW
stock OTC