Ensign Energy Services Inc (OP: ESVIF )

1.924 +0.075 (+4.04%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 0.6683 0.6683 0.6683 28 +0.00(+0.00%)
Nov 30, 2020 0.7210 0.7210 0.6683 0.6683 16,786 -0.04(-5.45%)
Nov 27, 2020 0.7291 0.7359 0.7068 0.7068 11,700 -0.04(-5.79%)
Nov 25, 2020 0.8053 0.8053 0.7474 0.7502 42,300 -0.00(-0.16%)
Nov 24, 2020 0.7576 0.7965 0.7149 0.7514 10,331 +0.07(+10.18%)
Nov 23, 2020 0.5605 0.6820 0.5605 0.6820 52,350 +0.10(+17.59%)
Nov 20, 2020 0.5574 0.5812 0.5574 0.5800 16,200 +0.04(+6.52%)
Nov 19, 2020 0.5508 0.5508 0.5333 0.5445 21,000 +0.01(+2.74%)
Nov 18, 2020 0.5300 0.5300 0.5300 35 +0.00(+0.00%)
Nov 17, 2020 0.5300 0.5300 0.5176 0.5300 5,540 +0.11(+26.19%)
Nov 16, 2020 0.4200 0.4200 0.4200 0.4200 2,364 +0.01(+1.94%)
Nov 13, 2020 0.4120 0.4120 0.4120 0.4120 600 -0.02(-4.25%)
Nov 11, 2020 0.4303 0.4303 0.4303 0 +0.01(+3.54%)
Nov 10, 2020 0.4109 0.4156 0.4093 0.4156 14,500 +0.02(+5.19%)
Nov 09, 2020 0.3881 0.3951 0.3881 0.3951 57,046 +0.01(+1.33%)
Nov 06, 2020 0.3899 0.3899 0.3899 20 +0.00(+0.00%)
Nov 04, 2020 0.3899 0.3899 0.3899 0 +0.01(+1.54%)
Nov 03, 2020 0.3840 0.3840 0.3840 0.3840 282 +0.01(+1.96%)
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.