OTC Markets OTCPK - Delayed Quote USD

Enviro-Serv, Inc. (EVSV)

0.0067

-0.0003

(-4.29%)

At close: January 21 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.0100	0.0100	0.0067	0.0067	0.0067	304,500
Jan 17, 2025	0.0116	0.0116	0.0116	0.0116	0.0116	100,000
Jan 16, 2025	0.0116	0.0116	0.0090	0.0090	0.0090	43,923
Jan 15, 2025	0.0135	0.0135	0.0090	0.0090	0.0090	200,000
Jan 14, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 13, 2025	0.0150	0.0150	0.0120	0.0120	0.0120	86,800
Jan 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	250
Jan 8, 2025	0.0100	0.0100	0.0098	0.0100	0.0100	225,000
Jan 7, 2025	0.0168	0.0168	0.0098	0.0100	0.0100	238,325
Jan 6, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
Jan 3, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
Jan 2, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
Dec 31, 2024	0.0168	0.0171	0.0168	0.0168	0.0168	166,500
Dec 30, 2024	0.0168	0.0168	0.0101	0.0101	0.0101	1,961
Dec 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,751
Dec 26, 2024	0.0160	0.0160	0.0101	0.0160	0.0160	23,200
Dec 24, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Dec 23, 2024	0.0160	0.0160	0.0131	0.0131	0.0131	16,150
Dec 20, 2024	0.0168	0.0168	0.0131	0.0131	0.0131	14,084
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2024	0.0118	0.0150	0.0118	0.0150	0.0150	1,500
Dec 17, 2024	0.0101	0.0168	0.0101	0.0168	0.0168	13,000
Dec 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	12,251
Dec 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 11, 2024	0.0101	0.0160	0.0101	0.0160	0.0160	7,676
Dec 10, 2024	0.0101	0.0160	0.0101	0.0160	0.0160	7,041
Dec 9, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Dec 6, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Dec 5, 2024	0.0101	0.0139	0.0101	0.0139	0.0139	19,385
Dec 4, 2024	0.0131	0.0145	0.0131	0.0145	0.0145	13,860
Dec 3, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
Dec 2, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
Nov 29, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	17,500
Nov 27, 2024	0.0136	0.0146	0.0136	0.0146	0.0146	27,588
Nov 26, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Nov 25, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	15,587
Nov 22, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	15,151
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,750
Nov 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
Nov 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,500
Nov 15, 2024	0.0170	0.0170	0.0150	0.0170	0.0170	90,000
Nov 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,088
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
Nov 8, 2024	0.0159	0.0159	0.0140	0.0140	0.0140	9,000
Nov 7, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	6,000
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	400
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	315,790
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Oct 28, 2024	0.0165	0.0165	0.0150	0.0150	0.0150	16,315
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,900
Oct 24, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	16,553
Oct 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,950
Oct 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
Oct 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 15, 2024	0.0155	0.0170	0.0150	0.0170	0.0170	15,067
Oct 14, 2024	0.0165	0.0170	0.0165	0.0170	0.0170	22,000
Oct 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	9,197
Oct 10, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	500
Oct 9, 2024	0.0150	0.0154	0.0150	0.0154	0.0154	35,200
Oct 8, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Oct 7, 2024	0.0165	0.0165	0.0135	0.0135	0.0135	12,675
Oct 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
Sep 30, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Sep 27, 2024	0.0178	0.0178	0.0165	0.0166	0.0166	63,000
Sep 26, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 25, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	9,727
Sep 24, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	32,635
Sep 23, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	30,000
Sep 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Sep 18, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	5,000
Sep 17, 2024	0.0159	0.0159	0.0140	0.0140	0.0140	23,468
Sep 16, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 13, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 12, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 10, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 9, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Sep 6, 2024	0.0175	0.0175	0.0150	0.0165	0.0165	264,074
Sep 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	26,500
Sep 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 30, 2024	0.0179	0.0179	0.0140	0.0140	0.0140	9,001
Aug 29, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Aug 28, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Aug 27, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Aug 26, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	10,000
Aug 23, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Aug 22, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	25,000
Aug 21, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Aug 20, 2024	0.0175	0.0177	0.0175	0.0177	0.0177	35,000
Aug 19, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Aug 16, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	7,445
Aug 15, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Aug 14, 2024	0.0144	0.0160	0.0144	0.0144	0.0144	21,825
Aug 13, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,800
Aug 12, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	400
Aug 9, 2024	0.0143	0.0143	0.0135	0.0135	0.0135	21,423
Aug 8, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Aug 7, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Aug 6, 2024	0.0150	0.0165	0.0123	0.0165	0.0165	31,500
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Aug 2, 2024	0.0132	0.0143	0.0130	0.0130	0.0130	40,300
Aug 1, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 31, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 30, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 29, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 26, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 25, 2024	0.0130	0.0130	0.0112	0.0112	0.0112	14,900
Jul 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,500
Jul 19, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 18, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	1,250
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jul 12, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	3,000
Jul 11, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jul 10, 2024	0.0112	0.0112	0.0106	0.0106	0.0106	600
Jul 9, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	10,000
Jul 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 5, 2024	0.0129	0.0150	0.0129	0.0150	0.0150	21,000
Jul 3, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	38,100
Jul 2, 2024	0.0115	0.0128	0.0115	0.0128	0.0128	31,229
Jul 1, 2024	0.0098	0.0100	0.0098	0.0100	0.0100	55,000
Jun 28, 2024	0.0210	0.0210	0.0075	0.0075	0.0075	69,600
Jun 27, 2024	0.0191	0.0191	0.0172	0.0172	0.0172	8,500
Jun 26, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 25, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 24, 2024	0.0198	0.0210	0.0196	0.0198	0.0198	177,410
Jun 21, 2024	0.0198	0.0198	0.0196	0.0196	0.0196	51,997
Jun 20, 2024	0.0198	0.0198	0.0167	0.0196	0.0196	23,625
Jun 18, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	9,504
Jun 17, 2024	0.0075	0.0159	0.0075	0.0159	0.0159	11,854
Jun 14, 2024	0.0106	0.0155	0.0106	0.0155	0.0155	14,030
Jun 13, 2024	0.0180	0.0185	0.0180	0.0185	0.0185	73,370
Jun 12, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Jun 11, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	26,925
Jun 10, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	15,151
Jun 7, 2024	0.0199	0.0199	0.0183	0.0183	0.0183	14,900
Jun 6, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	6,000
Jun 5, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	10,000
Jun 4, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Jun 3, 2024	0.0155	0.0199	0.0155	0.0161	0.0161	79,680
May 31, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	442
May 30, 2024	0.0140	0.0140	0.0125	0.0140	0.0140	38,807
May 29, 2024	0.0140	0.0155	0.0140	0.0140	0.0140	36,193
May 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	23,500
May 24, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	20,000
May 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	3,000
May 21, 2024	0.0115	0.0125	0.0087	0.0125	0.0125	47,238
May 20, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	8,000
May 17, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
May 16, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
May 15, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
May 14, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	8,000
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2024	0.0098	0.0100	0.0098	0.0100	0.0100	10,000
May 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	9,500
May 3, 2024	0.0115	0.0115	0.0100	0.0100	0.0100	20,000
May 2, 2024	0.0100	0.0115	0.0100	0.0102	0.0102	117,506
May 1, 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 9, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 8, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 5, 2024	0.0099	0.0105	0.0099	0.0099	0.0099	38,900
Apr 4, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	5,000
Apr 3, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 2, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 1, 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 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	604,118
Mar 1, 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 9, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 8, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 7, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 6, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 5, 2024	0.0055	0.0076	0.0055	0.0076	0.0076	9,000
Feb 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 1, 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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enviro-Serv, Inc. (EVSV)