Ensign Energy Services Inc (OP: ESVIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.02(-0.36%) | |
| Mar 26, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 200 | +0.05(+1.12%) |
| Mar 20, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.06(-1.33%) | |
| Mar 19, 2018 | 4.620 | 4.620 | 4.510 | 4.510 | 397 | -0.11(-2.35%) |
| Mar 16, 2018 | 4.680 | 4.748 | 4.619 | 4.619 | 13,864 | -0.13(-2.76%) |
| Mar 15, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,682 | -0.13(-2.72%) |
| Mar 14, 2018 | 4.883 | 4.883 | 4.883 | 4.883 | 100 | -0.05(-0.95%) |
| Mar 12, 2018 | 4.930 | 4.930 | 4.930 | 1 | +0.23(+4.89%) | |
| Mar 09, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.02(-0.42%) |
| Mar 08, 2018 | 4.740 | 4.740 | 4.720 | 4.720 | 300 | -0.07(-1.44%) |
| Mar 07, 2018 | 5.030 | 5.030 | 4.780 | 4.789 | 765 | -0.36(-7.01%) |
| Mar 06, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 800 | -0.00(-0.01%) |
| Mar 05, 2018 | 5.158 | 5.158 | 5.151 | 5.151 | 255 | +0.09(+1.79%) |
| Mar 02, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 109 | -0.34(-6.30%) |
| Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
| Feb 21, 2018 | 5.500 | 5.500 | 5.500 | 60 | +0.15(+2.82%) | |
| Feb 20, 2018 | 5.365 | 5.373 | 5.349 | 5.349 | 1,846 | +0.02(+0.36%) |
| Feb 12, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.25(-4.54%) | |
| Feb 06, 2018 | 5.583 | 5.583 | 5.583 | 0 | -0.32(-5.37%) | |
| Feb 02, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.18%) | |
| Jan 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.37(-5.90%) | |
| Jan 25, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.30(+5.02%) | |
| Jan 19, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.05(+0.83%) | |
| Jan 18, 2018 | 5.911 | 5.911 | 5.911 | 5.911 | 368 | -0.02(-0.32%) |
| Jan 17, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 138 | -0.21(-3.34%) |
| Jan 11, 2018 | 6.135 | 6.135 | 6.135 | 75 | +0.05(+0.90%) | |
| Jan 09, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.14(+2.43%) | |
| Jan 08, 2018 | 5.936 | 5.936 | 5.936 | 5.936 | 505 | +0.43(+7.73%) |
| Jan 04, 2018 | 5.510 | 5.510 | 5.510 | 1 | +0.08(+1.47%) |
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.
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.
