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 (%)
Jan 30, 2020 1.820 1.820 1.820 0 +0.04(+1.98%)
Jan 29, 2020 1.785 1.785 1.785 1.785 535 +0.02(+1.13%)
Jan 28, 2020 1.765 1.765 1.765 1.765 200 +0.00(+0.00%)
Jan 27, 2020 1.744 1.765 1.730 1.765 1,378 -0.02(-0.84%)
Jan 24, 2020 1.780 1.780 1.780 55 +0.00(+0.00%)
Jan 23, 2020 1.790 1.790 1.780 1.780 2,900 -0.04(-2.20%)
Jan 22, 2020 1.839 1.839 1.820 1.820 9,700 -0.05(-2.69%)
Jan 21, 2020 1.887 1.887 1.870 1.870 2,175 -0.15(-7.41%)
Jan 17, 2020 2.033 2.035 2.020 2.020 700 -0.01(-0.51%)
Jan 16, 2020 2.006 2.036 1.980 2.030 1,600 +0.03(+1.52%)
Jan 15, 2020 2.018 2.018 2.000 2.000 930 -0.01(-0.47%)
Jan 14, 2020 2.000 2.010 2.000 2.010 3,000 -0.10(-4.76%)
Jan 10, 2020 2.110 2.110 2.110 0 -0.03(-1.40%)
Jan 09, 2020 2.046 2.140 2.035 2.140 723 -0.13(-5.77%)
Jan 08, 2020 2.271 2.271 2.271 2.271 379 -0.08(-3.20%)
Jan 07, 2020 2.346 2.346 2.346 2.346 374 +0.02(+0.69%)
Jan 06, 2020 2.280 2.365 2.270 2.330 2,100 +0.13(+5.91%)
Jan 03, 2020 2.235 2.250 2.190 2.200 1,600 +0.04(+1.62%)
Jan 02, 2020 2.165 2.165 2.165 2.165 211 -0.05(-2.26%)
Dec 31, 2019 2.165 2.215 2.165 2.215 1,200 +0.09(+4.24%)
Dec 30, 2019 2.125 2.125 2.125 2.125 259 -0.04(-1.85%)
Dec 27, 2019 2.165 2.165 2.165 2.165 200 -0.03(-1.37%)
Dec 24, 2019 2.195 2.195 2.195 0 +0.07(+3.54%)
Dec 23, 2019 2.110 2.120 2.110 2.120 2,947 +0.07(+3.30%)
Dec 20, 2019 2.125 2.125 2.052 5,823 -0.07(-3.43%)
Dec 19, 2019 2.060 2.125 2.054 2.125 4,616 +0.05(+2.59%)
Dec 16, 2019 2.071 2.071 2.071 0 -0.01(-0.63%)
Dec 13, 2019 2.084 2.084 2.084 16 +0.00(+0.00%)
Dec 12, 2019 2.084 2.084 2.084 38 +0.00(+0.00%)
Dec 11, 2019 2.130 2.130 2.070 2.084 1,048 -0.02(-0.77%)
Dec 10, 2019 2.100 2.120 2.100 2.100 3,236 +0.15(+7.72%)
Dec 06, 2019 1.950 1.950 1.950 0 +0.09(+4.84%)
Dec 05, 2019 1.840 1.860 1.840 1.860 1,223 +0.12(+7.17%)
Dec 04, 2019 1.736 1.736 1.736 1 +0.00(+0.00%)
Dec 03, 2019 1.720 1.736 1.720 1.736 2,300 -0.01(-0.54%)
Dec 02, 2019 1.750 1.765 1.745 1.745 1,544 -0.03(-1.97%)
Nov 25, 2019 1.780 1.780 1.780 0 -0.03(-1.66%)
Nov 21, 2019 1.810 1.810 1.810 0 +0.03(+1.40%)
Nov 19, 2019 1.785 1.785 1.785 0 +0.00(+0.00%)
Nov 18, 2019 1.890 1.890 1.785 1.785 1,050 -0.03(-1.65%)
Nov 15, 2019 1.815 1.815 1.815 10 +0.00(+0.00%)
Nov 14, 2019 1.760 1.815 1.760 1.815 78,775 +0.10(+5.83%)
Nov 13, 2019 1.765 1.765 1.715 1.715 5,105 -0.04(-2.56%)
Nov 12, 2019 1.820 1.820 1.755 1.760 10,920 -0.26(-13.09%)
Nov 11, 2019 2.025 2.025 2.025 2.025 518 -0.04(-1.94%)
Nov 08, 2019 2.065 2.065 2.065 2.065 1,900 +0.00(+0.00%)
Nov 07, 2019 2.065 2.065 2.065 50 +0.00(+0.00%)
Nov 06, 2019 2.084 2.084 2.065 2.065 3,449 -0.16(-6.98%)
Nov 05, 2019 2.260 2.260 2.220 2.220 4,020 +0.02(+0.68%)
Nov 04, 2019 2.205 2.205 2.205 2.205 502 +0.12(+5.50%)
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.