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

Ensign Energy Services Inc (OP: ESVIF )

1.835 +0.035 (+1.94%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 0.9235 0.9800 0.8965 0.9317 41,500 -0.05(-4.93%)
Feb 25, 2021 1.040 1.042 0.9688 0.9800 13,799 -0.05(-4.85%)
Feb 24, 2021 0.9804 1.030 0.9426 1.030 58,051 +0.09(+9.50%)
Feb 23, 2021 0.9048 0.9500 0.9048 0.9406 2,134 -0.02(-2.02%)
Feb 22, 2021 0.9455 0.9703 0.9455 0.9600 8,150 +0.06(+7.04%)
Feb 19, 2021 0.8734 0.8969 0.8734 0.8969 24,300 +0.03(+2.95%)
Feb 18, 2021 0.8900 0.9415 0.8552 0.8712 4,652 -0.05(-5.04%)
Feb 17, 2021 0.9250 0.9250 0.8942 0.9174 25,037 -0.06(-5.76%)
Feb 16, 2021 0.9782 0.9782 0.9500 0.9735 17,681 +0.03(+3.39%)
Feb 12, 2021 0.9229 0.9423 0.9159 0.9416 16,200 +0.02(+1.88%)
Feb 11, 2021 0.9523 0.9523 0.9223 0.9242 24,836 -0.04(-4.16%)
Feb 10, 2021 0.9402 0.9653 0.9260 0.9643 4,520 +0.04(+4.15%)
Feb 09, 2021 0.9310 0.9310 0.9150 0.9259 6,434 -0.04(-4.15%)
Feb 08, 2021 0.9660 0.9660 0.9660 0.9660 3,077 +0.02(+2.36%)
Feb 05, 2021 0.9663 0.9663 0.9196 0.9437 27,000 +0.03(+2.91%)
Feb 04, 2021 0.9155 0.9278 0.9155 0.9170 1,150 +0.06(+6.52%)
Feb 03, 2021 0.8609 0.8609 0.8609 25 +0.00(+0.00%)
Feb 02, 2021 0.8869 0.8869 0.8609 0.8609 266 +0.04(+4.43%)
Feb 01, 2021 0.8244 0.8244 0.8244 0.8244 460 +0.00(+0.60%)
Jan 29, 2021 0.8941 0.8941 0.8100 0.8195 89,000 +0.01(+1.17%)
Jan 28, 2021 0.7913 0.8100 0.7913 0.8100 18,000 -0.02(-2.41%)
Jan 27, 2021 0.8126 0.8431 0.7998 0.8300 51,461 -0.05(-5.81%)
Jan 26, 2021 0.8812 0.8812 0.8812 0.8812 272 -0.01(-1.16%)
Jan 25, 2021 0.8914 0.8917 0.8914 0.8915 14,558 -0.00(-0.54%)
Jan 22, 2021 0.9189 0.9189 0.8907 0.8963 10,300 -0.04(-4.65%)
Jan 21, 2021 0.9400 0.9400 0.9400 0.9400 6,559 +0.00(+0.33%)
Jan 20, 2021 0.9675 0.9675 0.9369 0.9369 4,753 +0.04(+4.96%)
Jan 19, 2021 0.8596 0.9000 0.8505 0.8926 70,396 -0.11(-11.08%)
Jan 15, 2021 1.030 1.030 1.004 1.004 1,200 -0.00(-0.12%)
Jan 14, 2021 1.020 1.030 1.005 1.005 77,784 +0.00(+0.50%)
Jan 13, 2021 1.010 1.010 0.9961 1.000 15,845 +0.03(+2.94%)
Jan 12, 2021 0.9122 0.9970 0.9122 0.9714 10,206 +0.07(+7.93%)
Jan 11, 2021 0.9000 0.9000 0.9000 2 +0.00(+0.00%)
Jan 08, 2021 0.9216 0.9463 0.8888 0.9000 15,900 -0.01(-1.21%)
Jan 07, 2021 0.8961 0.9110 0.8859 0.9110 19,600 +0.05(+6.20%)
Jan 06, 2021 0.8464 0.9200 0.8309 0.8578 76,335 +0.01(+0.92%)
Jan 05, 2021 0.7584 0.8500 0.7584 0.8500 19,305 +0.14(+19.33%)
Jan 04, 2021 0.7123 0.7123 0.7123 0.7123 1,400 -0.01(-1.34%)
Dec 31, 2020 0.7220 0.7220 0.7220 0 -0.01(-1.10%)
Dec 28, 2020 0.7300 0.7300 0.7300 0 +0.03(+4.11%)
Dec 24, 2020 0.7012 0.7012 0.7012 0.7012 100 -0.02(-2.12%)
Dec 23, 2020 0.7085 0.7164 0.7085 0.7164 1,150 +0.03(+4.01%)
Dec 22, 2020 0.6888 0.6888 0.6888 0.6888 300 -0.02(-3.10%)
Dec 21, 2020 0.7108 0.7108 0.7108 0.7108 1,496 -0.02(-2.92%)
Dec 18, 2020 0.7330 0.7330 0.7322 0.7322 20,900 -0.01(-1.98%)
Dec 17, 2020 0.7368 0.7470 0.7319 0.7470 15,250 +0.02(+3.03%)
Dec 16, 2020 0.7250 0.7250 0.7250 20 +0.00(+0.00%)
Dec 15, 2020 0.7210 0.7250 0.7209 0.7250 5,700 +0.01(+1.78%)
Dec 14, 2020 0.7577 0.7577 0.7123 0.7123 14,135 -0.01(-1.21%)
Dec 11, 2020 0.7210 0.7210 0.7210 95 +0.00(+0.00%)
Dec 10, 2020 0.7210 0.7210 0.7210 0.7210 3,490 +0.02(+2.84%)
Dec 09, 2020 0.7048 0.7048 0.7011 0.7011 1,138 -0.02(-2.76%)
Dec 08, 2020 0.7210 0.7210 0.7210 0.7210 345 +0.00(+0.46%)
Dec 07, 2020 0.7179 0.7179 0.7177 0.7177 10,000 -0.04(-5.81%)
Dec 04, 2020 0.7500 0.7620 0.7500 0.7620 1,700 +0.04(+5.58%)
Dec 03, 2020 0.7317 0.7317 0.7217 0.7217 1,065 -0.01(-2.02%)
Dec 02, 2020 0.7366 0.7366 0.7366 0.7366 1,000 +0.07(+10.22%)
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.