Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.4050	0.4306	0.3922	0.4300	45,700	+0.02(+5.81%)
Apr 29, 2020	0.4052	0.4194	0.3944	0.4064	13,100	+0.04(+9.84%)
Apr 28, 2020	0.3555	0.3821	0.3555	0.3700	69,259	+0.02(+5.41%)
Apr 27, 2020	0.3250	0.3510	0.3242	0.3510	68,275	+0.00(+0.29%)
Apr 24, 2020	0.4020	0.4020	0.3300	0.3500	39,600	-0.01(-4.08%)
Apr 23, 2020	0.3549	0.3746	0.3549	0.3649	21,114	+0.01(+3.37%)
Apr 22, 2020	0.3400	0.3550	0.3250	0.3530	296,878	+0.02(+7.03%)
Apr 21, 2020	0.3000	0.3313	0.3000	0.3298	194,765	+0.00(+1.38%)
Apr 20, 2020	0.3100	0.3370	0.3100	0.3253	48,894	-0.02(-6.04%)
Apr 17, 2020	0.3345	0.3462	0.3330	0.3462	1,500	+0.03(+8.19%)
Apr 16, 2020	0.3500	0.3639	0.3200	0.3200	62,209	-0.02(-4.48%)
Apr 15, 2020	0.3712	0.3743	0.3261	0.3350	25,300	-0.05(-14.10%)
Apr 14, 2020	0.4529	0.4529	0.3787	0.3900	26,074	-0.07(-15.03%)
Apr 13, 2020	0.4640	0.4907	0.4530	0.4590	8,103	+0.01(+1.46%)
Apr 09, 2020	0.4979	0.5100	0.4253	0.4524	112,600	-0.02(-4.36%)
Apr 08, 2020	0.4550	0.4730	0.4305	0.4730	32,163	+0.04(+9.36%)
Apr 07, 2020	0.4459	0.4710	0.4174	0.4325	24,102	+0.03(+8.02%)
Apr 06, 2020	0.4420	0.4420	0.3926	0.4004	105,982	+0.01(+1.81%)
Apr 03, 2020	0.4160	0.4160	0.3559	0.3933	35,500	+0.01(+1.65%)
Apr 02, 2020	0.3810	0.4120	0.3550	0.3869	526,865	+0.02(+4.85%)

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.

Ensign Energy Services Inc (OP: ESVIF )

Historical Prices

Free News Feed