Ensign Energy Services Inc (OP: ESVIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 3.800 | 3.800 | 3.800 | 1,555 | +0.00(+0.00%) | |
| Nov 29, 2018 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
| Nov 28, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 585 | +0.30(+8.58%) |
| Nov 27, 2018 | 3.550 | 3.550 | 3.500 | 3.500 | 300 | -0.65(-15.66%) |
| Nov 19, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
| Nov 15, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.17(+4.33%) | |
| Nov 14, 2018 | 3.967 | 3.967 | 3.930 | 3.930 | 400 | -0.10(-2.48%) |
| Nov 12, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 4.030 | 4.030 | 4.030 | 4.030 | 900 | -0.35(-7.99%) |
| Nov 08, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.08(-1.73%) |
| Nov 07, 2018 | 4.440 | 4.457 | 4.368 | 4.457 | 20,100 | +0.33(+7.92%) |
| Nov 05, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.28(+7.27%) | |
| Nov 01, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.08(-1.97%) | |
| Oct 31, 2018 | 3.935 | 3.935 | 3.927 | 3.927 | 3,000 | +0.20(+5.29%) |
| Oct 30, 2018 | 3.660 | 3.730 | 3.660 | 3.730 | 300 | +0.07(+1.91%) |
| Oct 29, 2018 | 3.760 | 3.760 | 3.660 | 3.660 | 698 | -0.09(-2.40%) |
| Oct 26, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.14(-3.60%) |
| Oct 25, 2018 | 3.878 | 3.890 | 3.878 | 3.890 | 1,950 | -0.21(-5.12%) |
| Oct 22, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.02(-0.49%) | |
| Oct 19, 2018 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.01(+0.19%) |
| Oct 17, 2018 | 4.112 | 4.112 | 4.112 | 0 | -0.54(-11.58%) | |
| Oct 15, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.08(+1.76%) | |
| Oct 09, 2018 | 4.570 | 4.570 | 4.570 | 4.570 | 101 | -0.03(-0.65%) |
| Oct 05, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.42(-8.37%) | |
| Oct 04, 2018 | 5.020 | 5.020 | 5.020 | 91 | +0.00(+0.00%) | |
| Oct 01, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.16(+3.29%) | |
| Sep 26, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.14(-2.85%) | |
| Sep 25, 2018 | 5.003 | 5.003 | 5.003 | 5.003 | 135 | -0.01(-0.24%) |
| Sep 24, 2018 | 5.015 | 5.015 | 5.015 | 5.015 | 218 | +0.15(+3.17%) |
| Sep 21, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,100 | -0.03(-0.59%) |
| Sep 20, 2018 | 4.835 | 4.890 | 4.799 | 4.890 | 1,314 | +0.04(+0.82%) |
| Sep 17, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
| Sep 14, 2018 | 4.994 | 4.994 | 4.950 | 4.950 | 400 | -0.01(-0.22%) |
| Sep 11, 2018 | 4.961 | 4.961 | 4.961 | 0 | +0.05(+0.92%) | |
| Sep 10, 2018 | 5.050 | 5.050 | 4.916 | 4.916 | 3,205 | +0.05(+0.94%) |
| Sep 07, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 500 | -0.14(-2.80%) |
| Sep 05, 2018 | 5.010 | 5.010 | 5.010 | 0 | -0.00(-0.01%) |
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.
