Enviro-Serv, Inc. (EVSV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0071

0.0000

(0.00%)

At close: 03:09PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Apr 30, 2024	0.0108	0.0108	0.0071	0.0071	0.0071	1,815
Apr 29, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	5,478
Apr 26, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	15,000
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0115	0.0115	0.0100	0.0100	0.0100	18,000
Apr 19, 2024	0.0108	0.0110	0.0108	0.0110	0.0110	31,211
Apr 18, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 17, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 16, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	40,001
Apr 15, 2024	0.0115	0.0115	0.0099	0.0099	0.0099	15,153
Apr 12, 2024	0.0100	0.0106	0.0100	0.0106	0.0106	82,401
Apr 11, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 10, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 09, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 08, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 05, 2024	0.0099	0.0105	0.0099	0.0099	0.0099	38,900
Apr 04, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	5,000
Apr 03, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 02, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 01, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 28, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 27, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 26, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 25, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 22, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,500
Mar 21, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	9,000
Mar 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,464
Mar 14, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Mar 13, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	150
Mar 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	604,118
Mar 01, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 28, 2024	0.0055	0.0060	0.0055	0.0055	0.0055	31,177
Feb 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	500
Feb 23, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 22, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	1,000
Feb 21, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	5,000
Feb 20, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	195
Feb 12, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 09, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 08, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 07, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 06, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 05, 2024	0.0055	0.0076	0.0055	0.0076	0.0076	9,000
Feb 02, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 01, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 31, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	25,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	30,067
Jan 24, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 23, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 22, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	3,500
Jan 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,100
Jan 18, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jan 17, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jan 16, 2024	0.0108	0.0108	0.0092	0.0094	0.0094	30,000
Jan 12, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	106,550
Jan 11, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 10, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 09, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 08, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 05, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 04, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	2,500
Jan 03, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 02, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	678
Dec 29, 2023	0.0064	0.0072	0.0064	0.0072	0.0072	2,050
Dec 28, 2023	0.0056	0.0056	0.0056	0.0056	0.0056	1,000
Dec 27, 2023	0.0064	0.0064	0.0064	0.0064	0.0064	-
Dec 26, 2023	0.0064	0.0064	0.0064	0.0064	0.0064	-
Dec 22, 2023	0.0064	0.0064	0.0064	0.0064	0.0064	1,073
Dec 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	613
Dec 20, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	12,500
Dec 19, 2023	0.0040	0.0055	0.0037	0.0037	0.0037	113,403
Dec 18, 2023	0.0056	0.0070	0.0056	0.0070	0.0070	2,700
Dec 15, 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
Dec 14, 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
Dec 13, 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
Dec 12, 2023	0.0070	0.0070	0.0055	0.0059	0.0059	40,046
Dec 11, 2023	0.0075	0.0075	0.0065	0.0065	0.0065	10,100
Dec 08, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	21,862
Dec 07, 2023	0.0087	0.0089	0.0087	0.0089	0.0089	1,808
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.72+0.72(+0.91%)

Bitcoin CAD79,426.09+576.92(+0.73%)

Enviro-Serv, Inc. (EVSV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.72
+0.72(+0.91%)

Bitcoin CAD
79,426.09
+576.92(+0.73%)