Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	0.7700	0.7700	0.7700	0.7700	1,000	-0.01(-1.71%)
Jun 29, 2020	0.7496	0.8445	0.7300	0.7834	76,877	+0.04(+5.38%)
Jun 26, 2020	0.7043	0.7434	0.6928	0.7434	13,400	-0.04(-4.85%)
Jun 25, 2020	0.8107	0.8107	0.7813	0.7813	1,469	-0.08(-8.92%)
Jun 24, 2020	0.9015	0.9040	0.8578	0.8578	76,459	-0.10(-10.54%)
Jun 23, 2020	0.9971	0.9971	0.9589	0.9589	1,435	+0.01(+1.15%)
Jun 22, 2020	0.9628	0.9697	0.9480	0.9480	10,385	+0.02(+1.92%)
Jun 19, 2020		0.9301	0.9301	0.9301	149	+0.00(+0.00%)
Jun 18, 2020	0.9250	0.9430	0.9250	0.9301	7,187	-0.02(-2.09%)
Jun 17, 2020	0.9500	0.9709	0.9406	0.9500	13,321	-0.01(-1.04%)
Jun 16, 2020	1.080	1.080	0.9553	0.9600	124,813	+0.03(+2.96%)
Jun 15, 2020	0.8310	0.9324	0.8310	0.9324	117,245	+0.03(+3.62%)
Jun 12, 2020	0.8897	0.9900	0.8897	0.8998	73,500	+0.07(+8.75%)
Jun 11, 2020	0.8112	0.9200	0.8112	0.8274	74,996	-0.24(-22.31%)
Jun 10, 2020	1.080	1.120	0.9665	1.065	90,786	-0.05(-4.05%)
Jun 09, 2020	0.9177	1.146	0.8904	1.110	173,588	+0.03(+2.78%)
Jun 08, 2020	0.7487	1.080	0.7487	1.080	228,214	+0.39(+55.62%)
Jun 05, 2020	0.5990	0.7033	0.5990	0.6940	105,400	+0.13(+23.93%)
Jun 04, 2020	0.5185	0.5600	0.5077	0.5600	5,475	+0.04(+7.44%)
Jun 03, 2020	0.5345	0.5450	0.5212	0.5212	11,084	+0.01(+1.80%)
Jun 02, 2020	0.5120	0.5120	0.5120	0.5120	601	+0.00(+0.25%)

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.

Ensign Energy Services Inc (OP: ESVIF )

Historical Prices

Free News Feed