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: 3:57 PM EDT, May 10, 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, 2020 0.7220 0.7220 0.7220 0 -0.01(-1.10%)
Dec 28, 2020 0.7300 0.7300 0.7300 0 +0.03(+4.11%)
Dec 24, 2020 0.7012 0.7012 0.7012 0.7012 100 -0.02(-2.12%)
Dec 23, 2020 0.7085 0.7164 0.7085 0.7164 1,150 +0.03(+4.01%)
Dec 22, 2020 0.6888 0.6888 0.6888 0.6888 300 -0.02(-3.10%)
Dec 21, 2020 0.7108 0.7108 0.7108 0.7108 1,496 -0.02(-2.92%)
Dec 18, 2020 0.7330 0.7330 0.7322 0.7322 20,900 -0.01(-1.98%)
Dec 17, 2020 0.7368 0.7470 0.7319 0.7470 15,250 +0.02(+3.03%)
Dec 16, 2020 0.7250 0.7250 0.7250 20 +0.00(+0.00%)
Dec 15, 2020 0.7210 0.7250 0.7209 0.7250 5,700 +0.01(+1.78%)
Dec 14, 2020 0.7577 0.7577 0.7123 0.7123 14,135 -0.01(-1.21%)
Dec 11, 2020 0.7210 0.7210 0.7210 95 +0.00(+0.00%)
Dec 10, 2020 0.7210 0.7210 0.7210 0.7210 3,490 +0.02(+2.84%)
Dec 09, 2020 0.7048 0.7048 0.7011 0.7011 1,138 -0.02(-2.76%)
Dec 08, 2020 0.7210 0.7210 0.7210 0.7210 345 +0.00(+0.46%)
Dec 07, 2020 0.7179 0.7179 0.7177 0.7177 10,000 -0.04(-5.81%)
Dec 04, 2020 0.7500 0.7620 0.7500 0.7620 1,700 +0.04(+5.58%)
Dec 03, 2020 0.7317 0.7317 0.7217 0.7217 1,065 -0.01(-2.02%)
Dec 02, 2020 0.7366 0.7366 0.7366 0.7366 1,000 +0.07(+10.22%)
Dec 01, 2020 0.6683 0.6683 0.6683 28 +0.00(+0.00%)
Nov 30, 2020 0.7210 0.7210 0.6683 0.6683 16,786 -0.04(-5.45%)
Nov 27, 2020 0.7291 0.7359 0.7068 0.7068 11,700 -0.04(-5.79%)
Nov 25, 2020 0.8053 0.8053 0.7474 0.7502 42,300 -0.00(-0.16%)
Nov 24, 2020 0.7576 0.7965 0.7149 0.7514 10,331 +0.07(+10.18%)
Nov 23, 2020 0.5605 0.6820 0.5605 0.6820 52,350 +0.10(+17.59%)
Nov 20, 2020 0.5574 0.5812 0.5574 0.5800 16,200 +0.04(+6.52%)
Nov 19, 2020 0.5508 0.5508 0.5333 0.5445 21,000 +0.01(+2.74%)
Nov 18, 2020 0.5300 0.5300 0.5300 35 +0.00(+0.00%)
Nov 17, 2020 0.5300 0.5300 0.5176 0.5300 5,540 +0.11(+26.19%)
Nov 16, 2020 0.4200 0.4200 0.4200 0.4200 2,364 +0.01(+1.94%)
Nov 13, 2020 0.4120 0.4120 0.4120 0.4120 600 -0.02(-4.25%)
Nov 11, 2020 0.4303 0.4303 0.4303 0 +0.01(+3.54%)
Nov 10, 2020 0.4109 0.4156 0.4093 0.4156 14,500 +0.02(+5.19%)
Nov 09, 2020 0.3881 0.3951 0.3881 0.3951 57,046 +0.01(+1.33%)
Nov 06, 2020 0.3899 0.3899 0.3899 20 +0.00(+0.00%)
Nov 04, 2020 0.3899 0.3899 0.3899 0 +0.01(+1.54%)
Nov 03, 2020 0.3840 0.3840 0.3840 0.3840 282 +0.01(+1.96%)
Nov 02, 2020 0.3766 0.3766 0.3766 30 +0.00(+0.00%)
Oct 29, 2020 0.3766 0.3766 0.3766 0 -0.00(-0.89%)
Oct 28, 2020 0.3927 0.3927 0.3800 0.3800 14,634 -0.03(-7.32%)
Oct 23, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Oct 22, 2020 0.4000 0.4000 0.4000 0.4000 980 -0.01(-2.03%)
Oct 21, 2020 0.4083 0.4083 0.4083 0.4083 140 -0.01(-2.79%)
Oct 20, 2020 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+2.44%)
Oct 19, 2020 0.4100 0.4100 0.4100 0.4100 3,300 +0.01(+1.49%)
Oct 14, 2020 0.4040 0.4040 0.4040 0 +0.08(+24.31%)
Oct 12, 2020 0.3250 0.3250 0.3250 0 -0.08(-20.50%)
Oct 07, 2020 0.4088 0.4088 0.4088 0 -0.01(-1.97%)
Oct 06, 2020 0.4200 0.4200 0.4170 0.4170 20,040 +0.01(+1.91%)
Oct 05, 2020 0.4045 0.4092 0.4045 0.4092 501 +0.02(+6.15%)
Oct 02, 2020 0.3928 0.3928 0.3855 0.3855 1,300 -0.02(-4.60%)
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.