Ensign Energy Svcs (OP: ESVIF )

1.820 USD +0.030 (+1.68%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 1.800 1.800 1.750 1.790 10,010 -0.04(-2.19%)
Jun 21, 2021 1.716 1.850 1.716 1.830 7,119 +0.08(+4.57%)
Jun 18, 2021 1.640 1.750 1.640 1.750 24,630 +0.15(+9.37%)
Jun 17, 2021 1.686 1.686 1.590 1.600 5,500 -0.10(-5.88%)
Jun 16, 2021 1.785 1.800 1.700 1.700 32,805 -0.03(-1.73%)
Jun 15, 2021 1.702 1.750 1.682 1.730 813,800 +0.05(+2.98%)
Jun 14, 2021 1.785 1.940 1.640 1.680 750,115 -0.08(-4.55%)
Jun 11, 2021 1.630 1.770 1.630 1.760 584,385 +0.15(+9.32%)
Jun 10, 2021 1.420 1.613 1.420 1.610 1,041,913 +0.19(+13.38%)
Jun 09, 2021 1.360 1.430 1.360 1.420 34,450 +0.06(+4.41%)
Jun 08, 2021 1.340 1.380 1.340 1.360 10,417 -0.04(-3.20%)
Jun 07, 2021 1.430 1.430 1.405 1.405 4,027 -0.01(-0.71%)
Jun 04, 2021 1.295 1.415 1.295 1.415 18,752 +0.18(+14.15%)
Jun 03, 2021 1.250 1.250 1.232 1.240 2,881 -0.06(-4.65%)
Jun 02, 2021 1.190 1.300 1.165 1.300 141,576 +0.16(+13.84%)
Jun 01, 2021 1.181 1.181 1.142 1.142 6,698 +0.06(+5.74%)
May 28, 2021 1.080 1.080 1.080 1.080 500 +0.03(+2.68%)
May 27, 2021 1.052 1.052 1.052 1.052 1,500 -0.01(-0.77%)
May 26, 2021 1.060 1.060 1.056 1.060 4,296 -0.01(-0.75%)
May 25, 2021 1.071 1.078 1.060 1.068 60,547 +0.07(+6.80%)
May 24, 2021 1.115 1.230 1.000 1.000 14,514 -0.07(-6.54%)
May 20, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
May 19, 2021 1.010 1.070 1.000 1.070 7,200 +0.00(+0.00%)
May 18, 2021 0.9900 1.110 0.9900 1.070 25,667 +0.12(+12.62%)
May 17, 2021 0.8900 0.9568 0.8900 0.9501 3,667 +0.09(+11.03%)
May 14, 2021 0.8675 0.8675 0.8557 0.8557 1,106 +0.02(+1.81%)
May 13, 2021 0.8474 0.8586 0.8400 0.8405 9,725 -0.01(-1.12%)
May 12, 2021 0.8929 0.8930 0.8428 0.8500 61,696 -0.03(-3.45%)
May 11, 2021 0.8741 0.8804 0.8700 0.8804 8,550 +0.01(+1.37%)
May 10, 2021 0.9200 0.9200 0.8685 0.8685 33,670 -0.08(-8.05%)
May 07, 2021 0.9411 0.9445 0.9218 0.9445 34,903 +0.01(+1.58%)
May 06, 2021 0.9285 0.9298 0.9285 0.9298 15,117 -0.01(-1.09%)
May 05, 2021 0.9292 0.9492 0.9292 0.9400 16,740 +0.03(+3.57%)
May 04, 2021 0.9076 0.9076 0.9076 0.9076 100 +0.01(+1.08%)
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.