Enviro-Serv, Inc. (EVSV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0198

0.0000

(0.00%)

At close: 01:47PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	0.0191	0.0191	0.0172	0.0172	0.0172	8,500
26 June 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
25 June 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
24 June 2024	0.0198	0.0210	0.0196	0.0198	0.0198	177,410
21 June 2024	0.0198	0.0198	0.0196	0.0196	0.0196	51,997
20 June 2024	0.0198	0.0198	0.0167	0.0196	0.0196	23,625
18 June 2024	0.0159	0.0159	0.0159	0.0159	0.0159	9,504
17 June 2024	0.0075	0.0159	0.0075	0.0159	0.0159	11,854
14 June 2024	0.0106	0.0155	0.0106	0.0155	0.0155	14,030
13 June 2024	0.0180	0.0185	0.0180	0.0185	0.0185	73,370
12 June 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
11 June 2024	0.0197	0.0197	0.0197	0.0197	0.0197	26,925
10 June 2024	0.0198	0.0198	0.0198	0.0198	0.0198	15,151
07 June 2024	0.0199	0.0199	0.0183	0.0183	0.0183	14,900
06 June 2024	0.0155	0.0155	0.0155	0.0155	0.0155	6,000
05 June 2024	0.0199	0.0199	0.0199	0.0199	0.0199	10,000
04 June 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
03 June 2024	0.0155	0.0199	0.0155	0.0161	0.0161	79,680
31 May 2024	0.0105	0.0105	0.0105	0.0105	0.0105	442
30 May 2024	0.0140	0.0140	0.0125	0.0140	0.0140	38,807
29 May 2024	0.0140	0.0155	0.0140	0.0140	0.0140	36,193
28 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	23,500
24 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	20,000
23 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
22 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	3,000
21 May 2024	0.0115	0.0125	0.0087	0.0125	0.0125	47,238
20 May 2024	0.0111	0.0111	0.0111	0.0111	0.0111	8,000
17 May 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
16 May 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
15 May 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
14 May 2024	0.0115	0.0115	0.0115	0.0115	0.0115	8,000
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 May 2024	0.0098	0.0100	0.0098	0.0100	0.0100	10,000
09 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	9,500
03 May 2024	0.0115	0.0115	0.0100	0.0100	0.0100	20,000
02 May 2024	0.0100	0.0115	0.0100	0.0102	0.0102	117,506
01 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
30 Apr 2024	0.0108	0.0108	0.0071	0.0071	0.0071	1,815
29 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	5,478
26 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	15,000
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0115	0.0115	0.0100	0.0100	0.0100	18,000
19 Apr 2024	0.0108	0.0110	0.0108	0.0110	0.0110	31,211
18 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
17 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
16 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	40,001
15 Apr 2024	0.0115	0.0115	0.0099	0.0099	0.0099	15,153
12 Apr 2024	0.0100	0.0106	0.0100	0.0106	0.0106	82,401
11 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
10 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
09 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
08 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
05 Apr 2024	0.0099	0.0105	0.0099	0.0099	0.0099	38,900
04 Apr 2024	0.0088	0.0088	0.0088	0.0088	0.0088	5,000
03 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
02 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
01 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
28 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
27 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
26 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
25 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
22 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,500
21 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	9,000
20 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,464
14 Mar 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
13 Mar 2024	0.0082	0.0082	0.0082	0.0082	0.0082	150
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	604,118
01 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
29 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
28 Feb 2024	0.0055	0.0060	0.0055	0.0055	0.0055	31,177
27 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
26 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	500
23 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
22 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	1,000
21 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	5,000
20 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
16 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
15 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
14 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
13 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	195
12 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
09 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
08 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
07 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
06 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
05 Feb 2024	0.0055	0.0076	0.0055	0.0076	0.0076	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6649-0.0002(-0.03%)

OIL82.64+0.90(+1.10%)

GOLD2,337.80+1.20(+0.05%)

Bitcoin AUD92,310.45+629.78(+0.69%)

Enviro-Serv, Inc. (EVSV)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6649
-0.0002(-0.03%)

OIL
82.64
+0.90(+1.10%)

GOLD
2,337.80
+1.20(+0.05%)

Bitcoin AUD
92,310.45
+629.78(+0.69%)