Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.710 +0.036 (+2.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.5250 0.5323 0.5196 0.5200 287,700 -0.02(-3.92%)
May 28, 2020 0.5490 0.5490 0.5412 0.5412 10,000 -0.01(-0.95%)
May 27, 2020 0.5771 0.5771 0.5392 0.5464 10,490 -0.03(-4.97%)
May 26, 2020 0.5384 0.5750 0.5384 0.5750 47,822 +0.05(+9.11%)
May 22, 2020 0.5320 0.5320 0.5088 0.5270 58,400 -0.01(-2.44%)
May 21, 2020 0.5652 0.5652 0.5000 0.5402 69,350 +0.01(+1.92%)
May 20, 2020 0.4410 0.5509 0.4400 0.5300 164,283 +0.14(+37.38%)
May 19, 2020 0.3911 0.3911 0.3858 0.3858 600 +0.02(+4.27%)
May 18, 2020 0.3970 0.3970 0.3700 0.3700 500 -0.00(-1.04%)
May 15, 2020 0.3748 0.3748 0.3739 0.3739 600 -0.01(-1.35%)
May 14, 2020 0.3799 0.3799 0.3711 0.3790 3,113 +0.01(+3.27%)
May 13, 2020 0.4000 0.4000 0.3670 0.3670 3,893 -0.04(-8.82%)
May 12, 2020 0.3765 0.4025 0.3765 0.4025 18,019 +0.01(+2.70%)
May 11, 2020 0.3609 0.3919 0.3537 0.3919 35,521 +0.02(+5.92%)
May 08, 2020 0.3682 0.3766 0.3682 0.3700 31,300 -0.03(-6.80%)
May 07, 2020 0.3950 0.3970 0.3881 0.3970 30,469 +0.02(+4.20%)
May 06, 2020 0.3900 0.3900 0.3810 0.3810 14,150 -0.05(-11.72%)
May 05, 2020 0.4316 0.4316 0.4316 0.4316 200 +0.02(+5.91%)
May 04, 2020 0.4075 0.4075 0.4075 0.4075 138 -0.00(-0.61%)
May 01, 2020 0.4548 0.4548 0.4100 0.4100 16,300 -0.02(-4.65%)
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%)
Apr 01, 2020 0.3500 0.3690 0.3500 0.3690 105,036 -0.00(-0.94%)
Mar 31, 2020 0.4027 0.4097 0.3725 0.3725 18,596 +0.02(+4.63%)
Mar 30, 2020 0.3500 0.3704 0.3271 0.3560 70,217 -0.03(-8.69%)
Mar 27, 2020 0.3921 0.4000 0.3210 0.3899 40,800 -0.01(-2.77%)
Mar 26, 2020 0.3317 0.4770 0.3317 0.4010 63,217 +0.11(+36.26%)
Mar 25, 2020 0.2496 0.3360 0.2127 0.2943 114,455 +0.08(+36.88%)
Mar 24, 2020 0.1684 0.2150 0.1632 0.2150 147,537 +0.05(+29.52%)
Mar 23, 2020 0.1929 0.1960 0.1660 0.1660 104,789 -0.02(-9.78%)
Mar 20, 2020 0.2000 0.2000 0.1829 0.1840 50,300 -0.01(-5.15%)
Mar 19, 2020 0.2354 0.2388 0.1935 0.1940 88,361 -0.01(-7.18%)
Mar 18, 2020 0.2000 0.2090 0.1990 0.2090 44,079 -0.01(-3.46%)
Mar 17, 2020 0.2450 0.2500 0.2125 0.2165 175,935 -0.00(-1.14%)
Mar 16, 2020 0.2861 0.2861 0.2190 0.2190 118,734 -0.06(-22.06%)
Mar 13, 2020 0.3574 0.3574 0.2781 0.2810 127,400 -0.04(-12.19%)
Mar 12, 2020 0.3932 0.5500 0.3200 0.3200 133,715 -0.10(-23.81%)
Mar 11, 2020 0.5207 0.5207 0.4200 0.4200 30,369 -0.09(-17.31%)
Mar 10, 2020 0.6350 0.6350 0.5079 0.5079 32,919 -0.14(-22.14%)
Mar 09, 2020 0.7897 0.8600 0.6450 0.6523 12,580 -0.54(-45.18%)
Mar 06, 2020 1.307 1.307 1.150 1.190 1,000 -0.16(-11.85%)
Mar 05, 2020 1.350 1.365 1.349 1.350 14,106 -0.00(-0.21%)
Mar 04, 2020 1.353 1.353 1.353 50 +0.00(+0.00%)
Mar 03, 2020 1.353 1.353 1.353 1.353 270 -0.14(-9.21%)
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.