Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		0.8979	0.8979	0.8979	0	-0.00(-0.23%)
Apr 29, 2021	0.9000	0.9000	0.9000	0.9000	1,800	-0.03(-2.89%)
Apr 28, 2021	0.8950	0.9300	0.8950	0.9268	55,376	+0.04(+4.82%)
Apr 27, 2021	0.8788	0.8842	0.8722	0.8842	26,702	+0.00(+0.48%)
Apr 26, 2021	0.8953	0.8953	0.8800	0.8800	7,810	-0.01(-1.49%)
Apr 23, 2021	0.8701	0.8934	0.8480	0.8933	14,300	+0.00(+0.37%)
Apr 22, 2021	0.8900	0.8900	0.8900	0.8900	1,883	+0.01(+1.01%)
Apr 21, 2021	0.9000	0.9224	0.8811	0.8811	35,869	-0.02(-1.72%)
Apr 20, 2021	0.8921	0.8992	0.8823	0.8965	10,355	-0.06(-6.52%)
Apr 19, 2021	0.9863	0.9863	0.9546	0.9590	3,150	-0.03(-2.77%)
Apr 16, 2021	0.9858	0.9863	0.9858	0.9863	1,400	-0.02(-2.35%)
Apr 15, 2021	1.010	1.020	1.010	1.010	2,200	-0.01(-0.98%)
Apr 14, 2021	1.020	1.020	1.015	1.020	3,705	+0.07(+7.64%)
Apr 13, 2021	0.9428	0.9476	0.9389	0.9476	20,105	-0.01(-1.29%)
Apr 12, 2021	0.9469	0.9600	0.9469	0.9600	1,200	-0.01(-0.88%)
Apr 09, 2021		0.9685	0.9685	0.9685	10	+0.00(+0.00%)
Apr 08, 2021	0.9773	1.008	0.9685	0.9685	6,553	-0.04(-4.07%)
Apr 07, 2021	0.9626	1.012	0.9626	1.010	33,193	+0.05(+4.87%)
Apr 06, 2021	0.9740	0.9805	0.9627	0.9627	4,831	+0.05(+5.73%)
Apr 05, 2021	0.9200	0.9200	0.9079	0.9105	4,484	-0.00(-0.54%)

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