Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.680 -0.050 (-2.89%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.165 2.215 2.165 2.215 1,200 +0.09(+4.24%)
Dec 30, 2019 2.125 2.125 2.125 2.125 259 -0.04(-1.85%)
Dec 27, 2019 2.165 2.165 2.165 2.165 200 -0.03(-1.37%)
Dec 24, 2019 2.195 2.195 2.195 0 +0.07(+3.54%)
Dec 23, 2019 2.110 2.120 2.110 2.120 2,947 +0.07(+3.30%)
Dec 20, 2019 2.125 2.125 2.052 5,823 -0.07(-3.43%)
Dec 19, 2019 2.060 2.125 2.054 2.125 4,616 +0.05(+2.59%)
Dec 16, 2019 2.071 2.071 2.071 0 -0.01(-0.63%)
Dec 13, 2019 2.084 2.084 2.084 16 +0.00(+0.00%)
Dec 12, 2019 2.084 2.084 2.084 38 +0.00(+0.00%)
Dec 11, 2019 2.130 2.130 2.070 2.084 1,048 -0.02(-0.77%)
Dec 10, 2019 2.100 2.120 2.100 2.100 3,236 +0.15(+7.72%)
Dec 06, 2019 1.950 1.950 1.950 0 +0.09(+4.84%)
Dec 05, 2019 1.840 1.860 1.840 1.860 1,223 +0.12(+7.17%)
Dec 04, 2019 1.736 1.736 1.736 1 +0.00(+0.00%)
Dec 03, 2019 1.720 1.736 1.720 1.736 2,300 -0.01(-0.54%)
Dec 02, 2019 1.750 1.765 1.745 1.745 1,544 -0.03(-1.97%)
Nov 25, 2019 1.780 1.780 1.780 0 -0.03(-1.66%)
Nov 21, 2019 1.810 1.810 1.810 0 +0.03(+1.40%)
Nov 19, 2019 1.785 1.785 1.785 0 +0.00(+0.00%)
Nov 18, 2019 1.890 1.890 1.785 1.785 1,050 -0.03(-1.65%)
Nov 15, 2019 1.815 1.815 1.815 10 +0.00(+0.00%)
Nov 14, 2019 1.760 1.815 1.760 1.815 78,775 +0.10(+5.83%)
Nov 13, 2019 1.765 1.765 1.715 1.715 5,105 -0.04(-2.56%)
Nov 12, 2019 1.820 1.820 1.755 1.760 10,920 -0.26(-13.09%)
Nov 11, 2019 2.025 2.025 2.025 2.025 518 -0.04(-1.94%)
Nov 08, 2019 2.065 2.065 2.065 2.065 1,900 +0.00(+0.00%)
Nov 07, 2019 2.065 2.065 2.065 50 +0.00(+0.00%)
Nov 06, 2019 2.084 2.084 2.065 2.065 3,449 -0.16(-6.98%)
Nov 05, 2019 2.260 2.260 2.220 2.220 4,020 +0.02(+0.68%)
Nov 04, 2019 2.205 2.205 2.205 2.205 502 +0.12(+5.50%)
Nov 01, 2019 2.090 2.090 2.090 2.090 2,500 -0.03(-1.42%)
Oct 29, 2019 2.120 2.120 2.120 0 +0.00(+0.00%)
Oct 28, 2019 2.120 2.120 2.120 65 +0.00(+0.00%)
Oct 25, 2019 2.135 2.135 2.120 2.120 3,200 +0.08(+3.92%)
Oct 24, 2019 2.040 2.040 2.040 2.040 1,112 -0.02(-0.79%)
Oct 23, 2019 2.065 2.070 2.056 2.056 3,009 -0.07(-3.23%)
Oct 22, 2019 2.130 2.130 2.125 2.125 600 -0.06(-2.97%)
Oct 21, 2019 2.190 2.190 2.190 2.190 604 -0.01(-0.45%)
Oct 18, 2019 2.200 2.200 2.200 2.200 600 +0.01(+0.56%)
Oct 17, 2019 2.188 2.188 2.188 2.188 6,000 +0.03(+1.29%)
Oct 16, 2019 2.200 2.200 2.160 2.160 1,687 -0.01(-0.26%)
Oct 11, 2019 2.166 2.166 2.166 0 +0.08(+3.82%)
Oct 10, 2019 2.086 2.086 2.086 2.086 1,004 -0.00(-0.19%)
Oct 09, 2019 2.073 2.090 2.073 2.090 12,175 +0.04(+1.95%)
Oct 08, 2019 2.075 2.075 2.050 2.050 18,075 -0.05(-2.38%)
Oct 07, 2019 2.118 2.118 2.100 2.100 6,096 -0.07(-3.23%)
Oct 04, 2019 2.170 2.170 2.170 3 +0.00(+0.00%)
Oct 03, 2019 2.115 2.175 2.115 2.170 13,095 +0.12(+5.85%)
Oct 02, 2019 2.037 2.050 2.021 2.050 3,950 -0.08(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.