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

Ensign Energy Services Inc (OP: ESVIF )

1.850 +0.015 (+0.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2020 0.5097 0.5107 0.5097 0.5107 3,500 -0.01(-1.79%)
May 29, 2020 0.5250 0.5323 0.5196 0.5200 287,700 -0.02(-3.92%)
May 28, 2020 0.5490 0.5490 0.5412 0.5412 10,000 -0.01(-0.95%)
May 27, 2020 0.5771 0.5771 0.5392 0.5464 10,490 -0.03(-4.97%)
May 26, 2020 0.5384 0.5750 0.5384 0.5750 47,822 +0.05(+9.11%)
May 22, 2020 0.5320 0.5320 0.5088 0.5270 58,400 -0.01(-2.44%)
May 21, 2020 0.5652 0.5652 0.5000 0.5402 69,350 +0.01(+1.92%)
May 20, 2020 0.4410 0.5509 0.4400 0.5300 164,283 +0.14(+37.38%)
May 19, 2020 0.3911 0.3911 0.3858 0.3858 600 +0.02(+4.27%)
May 18, 2020 0.3970 0.3970 0.3700 0.3700 500 -0.00(-1.04%)
May 15, 2020 0.3748 0.3748 0.3739 0.3739 600 -0.01(-1.35%)
May 14, 2020 0.3799 0.3799 0.3711 0.3790 3,113 +0.01(+3.27%)
May 13, 2020 0.4000 0.4000 0.3670 0.3670 3,893 -0.04(-8.82%)
May 12, 2020 0.3765 0.4025 0.3765 0.4025 18,019 +0.01(+2.70%)
May 11, 2020 0.3609 0.3919 0.3537 0.3919 35,521 +0.02(+5.92%)
May 08, 2020 0.3682 0.3766 0.3682 0.3700 31,300 -0.03(-6.80%)
May 07, 2020 0.3950 0.3970 0.3881 0.3970 30,469 +0.02(+4.20%)
May 06, 2020 0.3900 0.3900 0.3810 0.3810 14,150 -0.05(-11.72%)
May 05, 2020 0.4316 0.4316 0.4316 0.4316 200 +0.02(+5.91%)
May 04, 2020 0.4075 0.4075 0.4075 0.4075 138 -0.00(-0.61%)
May 01, 2020 0.4548 0.4548 0.4100 0.4100 16,300 -0.02(-4.65%)
Apr 30, 2020 0.4050 0.4306 0.3922 0.4300 45,700 +0.02(+5.81%)
Apr 29, 2020 0.4052 0.4194 0.3944 0.4064 13,100 +0.04(+9.84%)
Apr 28, 2020 0.3555 0.3821 0.3555 0.3700 69,259 +0.02(+5.41%)
Apr 27, 2020 0.3250 0.3510 0.3242 0.3510 68,275 +0.00(+0.29%)
Apr 24, 2020 0.4020 0.4020 0.3300 0.3500 39,600 -0.01(-4.08%)
Apr 23, 2020 0.3549 0.3746 0.3549 0.3649 21,114 +0.01(+3.37%)
Apr 22, 2020 0.3400 0.3550 0.3250 0.3530 296,878 +0.02(+7.03%)
Apr 21, 2020 0.3000 0.3313 0.3000 0.3298 194,765 +0.00(+1.38%)
Apr 20, 2020 0.3100 0.3370 0.3100 0.3253 48,894 -0.02(-6.04%)
Apr 17, 2020 0.3345 0.3462 0.3330 0.3462 1,500 +0.03(+8.19%)
Apr 16, 2020 0.3500 0.3639 0.3200 0.3200 62,209 -0.02(-4.48%)
Apr 15, 2020 0.3712 0.3743 0.3261 0.3350 25,300 -0.05(-14.10%)
Apr 14, 2020 0.4529 0.4529 0.3787 0.3900 26,074 -0.07(-15.03%)
Apr 13, 2020 0.4640 0.4907 0.4530 0.4590 8,103 +0.01(+1.46%)
Apr 09, 2020 0.4979 0.5100 0.4253 0.4524 112,600 -0.02(-4.36%)
Apr 08, 2020 0.4550 0.4730 0.4305 0.4730 32,163 +0.04(+9.36%)
Apr 07, 2020 0.4459 0.4710 0.4174 0.4325 24,102 +0.03(+8.02%)
Apr 06, 2020 0.4420 0.4420 0.3926 0.4004 105,982 +0.01(+1.81%)
Apr 03, 2020 0.4160 0.4160 0.3559 0.3933 35,500 +0.01(+1.65%)
Apr 02, 2020 0.3810 0.4120 0.3550 0.3869 526,865 +0.02(+4.85%)
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.