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

Ensign Energy Services Inc (OP: ESVIF )

1.780 +0.022 (+1.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
Sep 30, 2020 0.4218 0.4218 0.4218 8 +0.00(+0.00%)
Sep 29, 2020 0.4218 0.4218 0.4218 0.4218 2,041 -0.02(-4.94%)
Sep 28, 2020 0.4275 0.4437 0.4275 0.4437 12,858 +0.01(+3.45%)
Sep 25, 2020 0.4289 0.4289 0.4289 0.4289 1,200 -0.00(-0.26%)
Sep 23, 2020 0.4300 0.4300 0.4300 0 -0.05(-10.06%)
Sep 22, 2020 0.4880 0.4889 0.4685 0.4781 8,511 +0.00(+0.97%)
Sep 21, 2020 0.4698 0.4735 0.4690 0.4735 7,898 -0.00(-0.19%)
Sep 18, 2020 0.4744 0.4744 0.4744 0.4744 300 -0.01(-1.29%)
Sep 17, 2020 0.4900 0.4900 0.4805 0.4806 4,012 +0.00(+0.13%)
Sep 16, 2020 0.4794 0.4800 0.4794 0.4800 10,605 +0.00(+0.00%)
Sep 15, 2020 0.4800 0.4800 0.4800 0.4800 2,000 +0.01(+1.76%)
Sep 11, 2020 0.4717 0.4717 0.4717 0 +0.00(+0.66%)
Sep 10, 2020 0.4613 0.4686 0.4613 0.4686 1,210 +0.01(+1.45%)
Sep 08, 2020 0.4619 0.4619 0.4619 0 -0.04(-7.62%)
Sep 04, 2020 0.5000 0.5015 0.4996 0.5000 8,200 -0.01(-2.63%)
Sep 03, 2020 0.5135 0.5135 0.5135 0.5135 118 -0.01(-2.65%)
Sep 02, 2020 0.5275 0.5275 0.5200 0.5275 2,175 -0.01(-2.31%)
Sep 01, 2020 0.5400 0.5400 0.5400 10 +0.00(+0.00%)
Aug 31, 2020 0.5400 0.5400 0.5400 0.5400 5,149 +0.01(+2.16%)
Aug 28, 2020 0.5286 0.5286 0.5286 0.5286 19,400 +0.02(+2.94%)
Aug 27, 2020 0.5070 0.5138 0.5070 0.5135 1,750 -0.01(-1.80%)
Aug 26, 2020 0.5360 0.5360 0.5229 0.5229 1,600 -0.01(-2.44%)
Aug 25, 2020 0.5210 0.5360 0.5210 0.5360 3,050 -0.03(-5.20%)
Aug 24, 2020 0.5654 0.5654 0.5654 93 +0.00(+0.00%)
Aug 21, 2020 0.5265 0.5654 0.5265 0.5654 5,400 +0.04(+6.92%)
Aug 20, 2020 0.5420 0.5420 0.5250 0.5288 2,451 -0.01(-1.36%)
Aug 19, 2020 0.5420 0.5420 0.5270 0.5361 9,280 -0.00(-0.72%)
Aug 18, 2020 0.5400 0.5400 0.5400 0.5400 100 -0.01(-2.01%)
Aug 17, 2020 0.5635 0.5635 0.5511 0.5511 3,579 -0.01(-2.17%)
Aug 14, 2020 0.5629 0.5633 0.5586 0.5633 2,200 -0.01(-2.54%)
Aug 13, 2020 0.6074 0.6100 0.5660 0.5780 10,734 +0.00(+0.52%)
Aug 12, 2020 0.5469 0.5763 0.5469 0.5750 42,482 +0.05(+8.70%)
Aug 11, 2020 0.5102 0.5290 0.5102 0.5290 4,310 +0.05(+11.06%)
Aug 10, 2020 0.4715 0.4990 0.4715 0.4763 30,000 +0.02(+3.54%)
Aug 07, 2020 0.4653 0.4653 0.4600 0.4600 1,100 +0.00(+0.00%)
Aug 06, 2020 0.4695 0.4717 0.4600 0.4600 21,522 -0.02(-4.01%)
Aug 05, 2020 0.5017 0.5080 0.4769 0.4792 49,880 -0.00(-0.29%)
Aug 04, 2020 0.4957 0.5030 0.4800 0.4806 8,230 +0.02(+4.48%)
Aug 03, 2020 0.5640 0.5640 0.4600 0.4600 4,816 -0.04(-7.74%)
Jul 31, 2020 0.5085 0.5100 0.4980 0.4986 36,700 -0.01(-2.24%)
Jul 30, 2020 0.5200 0.5200 0.5000 0.5100 69,874 -0.02(-3.04%)
Jul 29, 2020 0.5261 0.5261 0.5260 0.5260 25,560 -0.00(-0.75%)
Jul 28, 2020 0.5300 0.5300 0.5300 0.5300 1,772 -0.02(-3.64%)
Jul 27, 2020 0.5500 0.5500 0.5400 0.5500 14,230 +0.00(+0.81%)
Jul 24, 2020 0.5390 0.5456 0.5350 0.5456 53,900 +0.00(+0.29%)
Jul 23, 2020 0.5482 0.5483 0.5440 0.5440 21,400 -0.02(-3.90%)
Jul 22, 2020 0.5823 0.5823 0.5615 0.5661 793 -0.02(-3.07%)
Jul 21, 2020 0.6038 0.6038 0.5840 0.5840 6,105 +0.05(+8.87%)
Jul 20, 2020 0.5060 0.5444 0.5052 0.5364 17,035 -0.00(-0.37%)
Jul 17, 2020 0.5322 0.5384 0.5322 0.5384 2,400 -0.01(-0.97%)
Jul 16, 2020 0.5595 0.5595 0.5350 0.5437 5,003 -0.02(-2.91%)
Jul 15, 2020 0.5286 0.5625 0.5286 0.5600 33,562 +0.04(+7.69%)
Jul 14, 2020 0.4973 0.5300 0.4973 0.5200 62,550 +0.00(+0.08%)
Jul 13, 2020 0.6093 0.6093 0.5029 0.5196 57,385 -0.09(-14.12%)
Jul 10, 2020 0.5780 0.6140 0.5780 0.6050 107,200 +0.05(+8.62%)
Jul 09, 2020 0.6200 0.6279 0.5546 0.5570 13,413 -0.09(-13.92%)
Jul 08, 2020 0.6730 0.6749 0.6300 0.6471 28,585 -0.04(-6.05%)
Jul 07, 2020 0.6974 0.7098 0.6732 0.6888 17,876 -0.03(-4.37%)
Jul 06, 2020 0.7600 0.7934 0.7203 0.7203 418,539 -0.04(-4.79%)
Jul 02, 2020 0.8153 0.8153 0.7416 0.7565 159,400 -0.01(-1.75%)
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.