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

Ensign Energy Services Inc (OP: ESVIF )

1.640 -0.070 (-4.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 3, 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 30, 2022 2.520 2.520 2.520 2.520 2,025 +0.00(+0.02%)
Dec 29, 2022 2.480 2.520 2.480 2.519 10,825 +0.08(+3.26%)
Dec 28, 2022 2.350 2.440 2.345 2.440 1,503 -0.03(-1.21%)
Dec 23, 2022 2.470 1 +0.09(+3.78%)
Dec 22, 2022 2.410 2.410 2.380 2.380 1,914 -0.11(-4.42%)
Dec 21, 2022 2.450 2.490 2.450 2.490 7,800 +0.11(+4.62%)
Dec 20, 2022 2.360 2.380 2.351 2.380 3,079 -0.03(-1.24%)
Dec 19, 2022 2.410 2.410 2.410 2.410 145 -0.04(-1.63%)
Dec 16, 2022 2.450 2.450 2.450 2.450 2,500 -0.20(-7.55%)
Dec 13, 2022 2.650 45 +0.08(+3.11%)
Dec 12, 2022 2.570 2.570 2.570 2.570 5,950 +0.05(+1.86%)
Dec 09, 2022 2.523 2.523 2.523 2.523 950 -0.10(-3.70%)
Dec 08, 2022 2.620 2.620 2.560 2.620 4,527 -0.03(-1.32%)
Dec 06, 2022 2.655 0 -0.08(-2.75%)
Dec 05, 2022 2.910 2.910 2.730 2.730 5,727 -0.13(-4.69%)
Dec 02, 2022 2.864 2.864 2.864 2.864 13,120 -0.08(-2.57%)
Dec 01, 2022 2.940 2.940 2.940 2.940 1,719 -0.02(-0.68%)
Nov 30, 2022 2.980 2.980 2.960 2.960 850 +0.08(+2.78%)
Nov 28, 2022 2.880 714 -0.12(-4.00%)
Nov 25, 2022 2.960 3.000 2.960 3.000 348 +0.04(+1.49%)
Nov 23, 2022 2.920 2.956 2.920 2.956 12,450 +0.11(+3.72%)
Nov 22, 2022 2.850 2.880 2.850 2.850 4,750 +0.15(+5.63%)
Nov 21, 2022 2.710 2.720 2.590 2.698 9,592 -0.15(-5.33%)
Nov 18, 2022 2.830 2.850 2.830 2.850 124,510 -0.01(-0.40%)
Nov 17, 2022 2.761 2.870 2.730 2.861 8,525 +0.01(+0.23%)
Nov 16, 2022 2.930 2.930 2.850 2.855 6,424 -0.14(-4.58%)
Nov 15, 2022 2.940 2.992 2.934 2.992 13,138 +0.06(+2.12%)
Nov 14, 2022 2.900 2.930 2.900 2.930 2,599 +0.08(+2.66%)
Nov 11, 2022 2.825 2.870 2.810 2.854 17,325 +0.15(+5.70%)
Nov 10, 2022 2.630 2.700 2.630 2.700 12,110 +0.16(+6.34%)
Nov 09, 2022 2.539 2.539 2.539 2.539 5,820 -0.13(-4.91%)
Nov 08, 2022 2.660 2.670 2.660 2.670 210 -0.08(-2.96%)
Nov 07, 2022 2.570 2.790 2.570 2.752 13,805 +0.19(+7.48%)
Nov 04, 2022 2.700 2.700 2.560 2.560 5,610 -0.01(-0.39%)
Nov 03, 2022 2.525 2.600 2.510 2.570 11,466 +0.06(+2.39%)
Nov 02, 2022 2.496 2.550 2.496 2.510 7,950 +0.01(+0.40%)
Nov 01, 2022 2.610 2.610 2.500 2.500 9,370 -0.05(-1.96%)
Oct 31, 2022 2.500 2.551 2.500 2.550 2,990 +0.12(+5.07%)
Oct 27, 2022 2.427 50 +0.25(+11.64%)
Oct 25, 2022 2.174 200 +0.06(+3.03%)
Oct 24, 2022 2.110 2.110 2.110 2.110 1,100 +0.10(+4.98%)
Oct 21, 2022 2.010 2.011 2.000 2.010 41,600 -0.12(-5.63%)
Oct 20, 2022 2.130 2.130 2.130 2.130 1,200 +0.06(+2.90%)
Oct 19, 2022 2.070 2.070 2.070 2.070 408 +0.04(+1.97%)
Oct 17, 2022 2.030 0 +0.24(+13.41%)
Oct 14, 2022 1.790 1.790 1.790 1.790 100 -0.04(-2.19%)
Oct 13, 2022 1.820 1.830 1.820 1.830 2,550 -0.07(-3.94%)
Oct 11, 2022 1.905 0 +0.01(+0.26%)
Oct 10, 2022 1.900 1.900 1.900 1.900 1,000 -0.02(-0.94%)
Oct 07, 2022 1.918 1.918 1.918 1.918 1,250 +0.06(+3.12%)
Oct 06, 2022 1.848 1.860 1.848 1.860 12,000 +0.04(+2.20%)
Oct 05, 2022 1.820 1.820 1.820 1.820 5,494 -0.02(-1.09%)
Oct 04, 2022 1.840 1.840 1.832 1.840 1,340 +0.14(+8.24%)
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.