Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.710 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
May 31, 2024 1.712 1.720 1.690 1.710 31,457 +0.00(+0.00%)
May 30, 2024 1.690 1.710 1.690 1.710 5,480 +0.01(+0.80%)
May 29, 2024 1.710 1.710 1.696 1.696 27,082 -0.05(-2.61%)
May 28, 2024 1.714 1.750 1.710 1.742 18,834 +0.08(+4.62%)
May 24, 2024 1.662 1.680 1.662 1.665 21,249 +0.02(+0.91%)
May 23, 2024 1.650 1.665 1.650 1.650 26,504 -0.03(-1.79%)
May 22, 2024 1.710 1.720 1.680 1.680 25,304 -0.05(-2.89%)
May 21, 2024 1.760 1.770 1.725 1.730 46,852 -0.05(-2.81%)
May 20, 2024 1.740 1.780 1.740 1.780 20,413 +0.02(+1.25%)
May 17, 2024 1.720 1.770 1.720 1.758 87,286 +0.04(+2.21%)
May 16, 2024 1.730 1.742 1.714 1.720 31,447 +0.00(+0.00%)
May 15, 2024 1.700 1.730 1.700 1.720 30,694 -0.01(-0.58%)
May 14, 2024 1.730 1.730 1.700 1.730 58,451 +0.04(+2.37%)
May 13, 2024 1.645 1.690 1.625 1.690 6,480 +0.05(+3.05%)
May 10, 2024 1.710 1.720 1.640 1.640 48,110 -0.07(-4.09%)
May 09, 2024 1.712 1.712 1.686 1.710 48,315 +0.04(+2.15%)
May 08, 2024 1.680 1.680 1.674 1.674 19,633 -0.06(-3.24%)
May 07, 2024 1.715 1.730 1.715 1.730 76,900 +0.02(+1.17%)
May 06, 2024 1.750 1.780 1.600 1.710 102,295 -0.14(-7.57%)
May 03, 2024 1.830 1.850 1.820 1.850 18,647 +0.02(+0.82%)
May 02, 2024 1.835 1.835 1.835 1.835 4,525 +0.02(+1.38%)
May 01, 2024 1.850 1.850 1.792 1.810 53,276 -0.04(-2.39%)
Apr 30, 2024 1.860 1.880 1.854 1.854 16,320 +0.02(+1.05%)
Apr 26, 2024 1.835 18,050 +0.03(+1.94%)
Apr 25, 2024 1.785 1.800 1.773 1.800 13,653 +0.02(+1.01%)
Apr 24, 2024 1.800 1.820 1.782 1.782 8,853 -0.05(-2.54%)
Apr 23, 2024 1.740 1.829 1.740 1.829 17,543 +0.09(+5.09%)
Apr 22, 2024 1.700 1.740 1.690 1.740 11,037 +0.04(+2.35%)
Apr 19, 2024 1.708 1.720 1.690 1.700 15,257 +0.00(+0.00%)
Apr 18, 2024 1.707 1.743 1.696 1.700 41,577 -0.05(-2.86%)
Apr 17, 2024 1.775 1.775 1.700 1.750 12,998 -0.02(-1.41%)
Apr 16, 2024 1.751 1.775 1.751 1.775 20,098 -0.01(-0.73%)
Apr 15, 2024 1.890 1.890 1.788 1.788 70,969 -0.09(-4.97%)
Apr 12, 2024 1.917 1.917 1.872 1.881 58,800 -0.01(-0.45%)
Apr 11, 2024 1.905 1.905 1.888 1.890 20,108 -0.01(-0.53%)
Apr 10, 2024 1.880 1.924 1.880 1.900 5,640 -0.06(-2.91%)
Apr 09, 2024 1.952 1.957 1.952 1.957 9,080 -0.05(-2.39%)
Apr 08, 2024 1.960 2.005 1.960 2.005 4,510 +0.00(+0.25%)
Apr 05, 2024 2.000 2.010 1.988 2.000 24,599 +0.00(+0.00%)
Apr 04, 2024 2.030 2.030 1.998 2.000 19,567 -0.05(-2.44%)
Apr 03, 2024 1.965 2.058 1.965 2.050 43,256 +0.13(+6.77%)
Apr 02, 2024 1.900 1.920 1.900 1.920 20,185 +0.01(+0.52%)
Apr 01, 2024 1.880 1.910 1.867 1.910 6,890 -0.01(-0.74%)
Mar 28, 2024 1.930 1.936 1.920 1.924 16,292 +0.07(+4.04%)
Mar 27, 2024 1.841 1.849 1.841 1.849 5,303 -0.02(-0.83%)
Mar 26, 2024 1.905 1.905 1.848 1.865 18,239 -0.03(-1.53%)
Mar 25, 2024 1.853 1.907 1.838 1.894 38,628 +0.11(+6.11%)
Mar 22, 2024 1.840 1.840 1.785 1.785 31,988 -0.12(-6.30%)
Mar 21, 2024 1.985 1.985 1.885 1.905 42,385 -0.07(-3.74%)
Mar 20, 2024 2.010 2.010 1.950 1.979 38,603 -0.04(-2.03%)
Mar 19, 2024 2.041 2.050 2.010 2.020 34,140 -0.02(-1.05%)
Mar 18, 2024 1.990 2.051 1.985 2.042 35,387 +0.05(+2.59%)
Mar 15, 2024 1.958 1.990 1.958 1.990 14,943 +0.06(+3.11%)
Mar 14, 2024 1.900 1.930 1.880 1.930 18,133 +0.06(+3.21%)
Mar 13, 2024 1.910 1.930 1.870 1.870 6,975 +0.01(+0.46%)
Mar 12, 2024 1.910 1.910 1.853 1.861 10,759 -0.03(-1.51%)
Mar 11, 2024 1.860 1.891 1.850 1.890 58,014 +0.02(+1.29%)
Mar 08, 2024 1.880 1.880 1.860 1.866 12,511 -0.02(-1.27%)
Mar 07, 2024 1.805 1.890 1.805 1.890 88,647 +0.14(+7.99%)
Mar 05, 2024 1.750 82,928 -0.05(-2.77%)
Mar 04, 2024 1.770 1.800 1.730 1.800 21,860 +0.04(+2.19%)
Mar 01, 2024 1.660 1.771 1.660 1.762 123,188 +0.21(+13.65%)
Feb 29, 2024 1.580 1.590 1.550 1.550 53,735 -0.05(-3.13%)
Feb 28, 2024 1.612 1.612 1.600 1.600 19,843 -0.02(-1.54%)
Feb 27, 2024 1.625 1.625 1.625 1.625 10,950 +0.04(+2.84%)
Feb 23, 2024 1.580 5,300 +0.00(+0.01%)
Feb 22, 2024 1.580 1.595 1.570 1.580 293,936 -0.01(-0.63%)
Feb 21, 2024 1.609 1.610 1.580 1.590 187,489 +0.01(+0.63%)
Feb 20, 2024 1.610 1.610 1.580 1.580 122,458 -0.10(-5.73%)
Feb 15, 2024 1.676 9,600 +0.09(+5.81%)
Feb 14, 2024 1.584 1.584 1.584 1.584 5,895 -0.04(-2.22%)
Feb 12, 2024 1.620 8,500 -0.06(-3.57%)
Feb 09, 2024 1.680 1.680 1.680 1.680 4,090 +0.08(+5.00%)
Feb 08, 2024 1.603 1.603 1.600 1.600 14,400 -0.00(-0.12%)
Feb 07, 2024 1.602 1.602 1.602 1.602 3,600 -0.01(-0.80%)
Feb 06, 2024 1.590 1.615 1.590 1.615 5,601 +0.07(+4.87%)
Feb 05, 2024 1.540 1.540 1.540 1.540 16,100 -0.06(-3.75%)
Feb 02, 2024 1.650 1.650 1.570 1.600 186,378 -0.07(-4.19%)
Feb 01, 2024 1.730 1.730 1.670 1.670 26,700 -0.13(-7.33%)
Jan 31, 2024 1.800 1.810 1.799 1.802 25,869 -0.01(-0.36%)
Jan 30, 2024 1.780 1.808 1.780 1.808 46,800 +0.09(+5.15%)
Jan 26, 2024 1.720 16,900 +0.10(+6.17%)
Jan 25, 2024 1.650 1.650 1.610 1.620 23,314 -0.03(-1.82%)
Jan 24, 2024 1.640 1.650 1.634 1.650 70,502 +0.01(+0.61%)
Jan 23, 2024 1.640 1.640 1.640 1.640 2,702 +0.06(+3.80%)
Jan 22, 2024 1.580 1.580 1.580 1.580 21,775 +0.06(+3.95%)
Jan 18, 2024 1.520 6,900 +0.00(+0.00%)
Jan 17, 2024 1.500 1.520 1.500 1.520 23,650 -0.03(-1.94%)
Jan 16, 2024 1.545 1.550 1.540 1.550 35,314 -0.05(-3.13%)
Jan 12, 2024 1.624 1.624 1.600 1.600 21,202 +0.00(+0.00%)
Jan 11, 2024 1.590 1.600 1.560 1.600 82,000 -0.00(-0.31%)
Jan 08, 2024 1.605 24,494 -0.02(-0.93%)
Jan 04, 2024 1.620 14,928 +0.05(+3.18%)
Jan 03, 2024 1.580 1.580 1.570 1.570 32,009 -0.01(-0.63%)
Jan 02, 2024 1.550 1.630 1.550 1.580 30,484 -0.07(-4.07%)
Dec 29, 2023 1.646 1.650 1.646 1.647 44,943 -0.05(-3.12%)
Dec 28, 2023 1.710 1.710 1.700 1.700 10,482 -0.04(-2.30%)
Dec 27, 2023 1.740 1.740 1.740 1.740 12,800 +0.04(+2.35%)
Dec 26, 2023 1.680 1.780 1.680 1.700 1,053 +0.02(+1.19%)
Dec 22, 2023 1.675 1.690 1.675 1.680 11,680 +0.01(+0.60%)
Dec 21, 2023 1.650 1.670 1.642 1.670 10,250 +0.02(+1.37%)
Dec 20, 2023 1.695 1.695 1.647 1.647 5,269 +0.05(+3.36%)
Dec 18, 2023 1.594 2,339 +0.00(+0.25%)
Dec 15, 2023 1.613 1.613 1.590 1.590 29,841 +0.00(+0.00%)
Dec 14, 2023 1.600 1.600 1.590 1.590 113,630 +0.07(+4.65%)
Dec 13, 2023 1.530 1.530 1.519 1.519 8,650 +0.05(+3.36%)
Dec 11, 2023 1.470 33,526 -0.02(-1.34%)
Dec 08, 2023 1.480 1.490 1.480 1.490 10,900 +0.04(+2.62%)
Dec 07, 2023 1.450 1.460 1.450 1.452 34,314 -0.02(-1.61%)
Dec 06, 2023 1.480 1.480 1.476 1.476 34,904 -0.01(-0.95%)
Dec 05, 2023 1.500 1.510 1.480 1.490 12,703 -0.01(-0.67%)
Dec 04, 2023 1.490 1.505 1.490 1.500 11,224 -0.04(-2.60%)
Dec 01, 2023 1.540 1.540 1.540 1.540 6,910 +0.01(+0.39%)
Nov 30, 2023 1.540 1.540 1.534 1.534 24,700 +0.01(+0.92%)
Nov 29, 2023 1.520 1.520 1.520 1.520 15,406 +0.01(+0.53%)
Nov 28, 2023 1.512 1.512 1.512 1.512 10,576 -0.01(-0.53%)
Nov 27, 2023 1.520 1.520 1.520 1.520 52,610 +0.02(+1.67%)
Nov 22, 2023 1.495 0 -0.01(-0.99%)
Nov 21, 2023 1.532 1.532 1.510 1.510 4,426 -0.09(-5.63%)
Nov 20, 2023 1.620 1.620 1.600 1.600 75,865 +0.02(+1.27%)
Nov 17, 2023 1.550 1.580 1.542 1.580 38,561 +0.06(+3.95%)
Nov 16, 2023 1.500 1.520 1.490 1.520 44,281 -0.08(-5.00%)
Nov 15, 2023 1.470 1.600 1.470 1.600 9,917 -0.01(-0.93%)
Nov 14, 2023 1.615 1.615 1.500 1.615 5,131 +0.01(+0.81%)
Nov 13, 2023 1.602 1.602 1.602 1.602 7,472 +0.01(+0.75%)
Nov 10, 2023 1.590 1.590 1.590 1.590 26,790 -0.01(-0.63%)
Nov 08, 2023 1.600 16,450 +0.03(+1.91%)
Nov 07, 2023 1.570 1.620 1.570 1.570 800 -0.07(-4.27%)
Nov 06, 2023 1.640 1.710 1.640 1.640 80,353 -0.06(-3.39%)
Nov 03, 2023 1.730 1.740 1.698 1.698 32,205 -0.20(-10.66%)
Nov 02, 2023 1.820 1.900 1.820 1.900 22,433 +0.08(+4.40%)
Nov 01, 2023 1.820 1.820 1.820 1.820 63,705 -0.01(-0.55%)
Oct 31, 2023 1.810 1.830 1.790 1.830 19,698 +0.02(+1.10%)
Oct 30, 2023 1.760 1.840 1.760 1.810 35,558 +0.01(+0.44%)
Oct 27, 2023 1.802 1.802 1.802 1.802 41,315 -0.01(-0.44%)
Oct 26, 2023 1.795 1.810 1.795 1.810 23,271 -0.04(-2.16%)
Oct 25, 2023 1.850 1.860 1.850 1.850 11,661 -0.08(-4.15%)
Oct 24, 2023 1.922 1.930 1.922 1.930 19,022 -0.04(-2.03%)
Oct 23, 2023 1.970 1.970 1.970 1.970 12,312 -0.07(-3.43%)
Oct 20, 2023 2.030 2.040 2.030 2.040 4,746 -0.06(-3.09%)
Oct 19, 2023 2.105 2.105 2.080 2.105 3,106 +0.01(+0.53%)
Oct 18, 2023 2.270 2.270 2.094 2.094 26,508 -0.07(-3.10%)
Oct 17, 2023 2.170 2.170 2.152 2.161 27,145 +0.00(+0.05%)
Oct 16, 2023 2.165 2.165 2.140 2.160 131,136 +0.04(+1.69%)
Oct 13, 2023 2.110 2.124 2.090 2.124 62,141 -0.08(-3.54%)
Oct 11, 2023 2.202 2 -0.04(-1.70%)
Oct 10, 2023 2.292 2.292 2.238 2.240 37,539 -0.14(-5.88%)
Oct 09, 2023 2.430 2.430 2.380 2.380 4,482 +0.14(+6.25%)
Oct 06, 2023 2.250 2.250 2.240 2.240 16,165 +0.02(+0.90%)
Oct 05, 2023 2.220 2.220 2.220 2.220 18,169 -0.01(-0.54%)
Oct 04, 2023 2.195 2.232 2.195 2.232 21,057 -0.03(-1.24%)
Oct 03, 2023 2.230 2.260 2.230 2.260 2,693 +0.03(+1.35%)
Oct 02, 2023 2.270 2.270 2.230 2.230 41,080 -0.22(-8.98%)
Sep 29, 2023 2.498 2.498 2.450 2.450 8,167 -0.12(-4.67%)
Sep 28, 2023 2.590 2.590 2.570 2.570 2,450 +0.00(+0.00%)
Sep 27, 2023 2.558 2.570 2.550 2.570 15,779 +0.00(+0.00%)
Sep 26, 2023 2.579 2.579 2.570 2.570 14,444 -0.03(-1.23%)
Sep 25, 2023 2.602 2.602 2.602 2.602 7,277 +0.05(+1.84%)
Sep 22, 2023 2.635 2.635 2.555 2.555 28,120 -0.06(-2.48%)
Sep 21, 2023 2.620 2.620 2.615 2.620 19,380 -0.09(-3.32%)
Sep 20, 2023 2.680 2.710 2.680 2.710 9,302 -0.02(-0.73%)
Sep 19, 2023 2.730 2.730 2.730 2.730 3,667 +0.03(+1.04%)
Sep 18, 2023 2.780 2.780 2.702 2.702 11,838 -0.00(-0.15%)
Sep 14, 2023 2.706 266 -0.07(-2.66%)
Sep 12, 2023 2.780 15,094 +0.14(+5.16%)
Sep 11, 2023 2.643 2.643 2.643 2.643 14,640 +0.00(+0.13%)
Sep 08, 2023 2.670 2.684 2.640 2.640 5,953 +0.07(+2.72%)
Sep 07, 2023 2.500 2.570 2.500 2.570 10,061 +0.04(+1.65%)
Sep 06, 2023 2.520 2.530 2.520 2.528 11,853 +0.10(+4.04%)
Sep 05, 2023 2.420 2.430 2.420 2.430 11,305 +0.07(+2.78%)
Sep 01, 2023 2.356 2.364 2.356 2.364 1,595 +0.16(+7.47%)
Aug 30, 2023 2.200 133,259 +0.09(+4.22%)
Aug 28, 2023 2.111 0 +0.06(+2.93%)
Aug 25, 2023 2.000 2.051 2.000 2.051 6,821 -0.08(-3.98%)
Aug 23, 2023 2.136 1,000 -0.05(-2.18%)
Aug 21, 2023 2.183 118 -0.01(-0.30%)
Aug 18, 2023 2.200 2.200 2.190 2.190 5,050 -0.02(-0.82%)
Aug 17, 2023 2.223 2.227 2.208 2.208 10,536 -0.04(-1.87%)
Aug 16, 2023 2.250 2.250 2.250 2.250 383 +0.04(+1.72%)
Aug 15, 2023 2.212 2.230 2.212 2.212 2,100 -0.04(-1.91%)
Aug 14, 2023 2.250 2.280 2.190 2.255 9,081 +0.05(+2.50%)
Aug 11, 2023 2.200 2.200 2.200 2.200 125 -0.06(-2.65%)
Aug 10, 2023 2.260 2.260 2.230 2.260 3,224 +0.04(+1.80%)
Aug 09, 2023 2.140 2.220 2.140 2.220 16,018 +0.16(+7.77%)
Aug 08, 2023 2.006 2.060 2.000 2.060 15,270 +0.01(+0.49%)
Aug 07, 2023 2.050 2.050 2.050 2.050 1,590 +0.04(+1.99%)
Aug 04, 2023 1.960 2.030 1.960 2.010 23,949 +0.11(+5.79%)
Aug 03, 2023 1.850 1.900 1.850 1.900 13,380 +0.05(+2.70%)
Aug 02, 2023 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Aug 01, 2023 1.872 1.872 1.855 1.860 6,890 -0.01(-0.53%)
Jul 31, 2023 1.870 1.870 1.870 1.870 1,153 +0.03(+1.63%)
Jul 28, 2023 1.860 1.860 1.840 1.840 3,880 +0.02(+1.10%)
Jul 27, 2023 1.800 1.820 1.800 1.820 23,037 +0.08(+4.54%)
Jul 26, 2023 1.741 1.741 1.741 1.741 100 +0.00(+0.17%)
Jul 19, 2023 1.738 40 +0.05(+2.84%)
Jul 18, 2023 1.670 1.691 1.670 1.690 2,080 +0.05(+3.05%)
Jul 17, 2023 1.670 1.670 1.640 1.640 250,829 +0.01(+0.49%)
Jul 14, 2023 1.660 1.660 1.632 1.632 3,465 +0.06(+4.02%)
Jul 12, 2023 1.569 50 -0.00(-0.06%)
Jul 11, 2023 1.554 1.610 1.554 1.570 140,200 +0.05(+3.22%)
Jul 07, 2023 1.521 66 +0.11(+7.87%)
Jul 06, 2023 1.410 1.410 1.410 1.410 1,035 -0.04(-2.76%)
Jul 05, 2023 1.450 1.450 1.450 1.450 2,100 +0.01(+0.69%)
Jun 30, 2023 1.440 0 +0.04(+2.86%)
Jun 29, 2023 1.400 1.400 1.400 1.400 100 +0.02(+1.60%)
Jun 28, 2023 1.378 1.378 1.370 1.378 200 -0.01(-0.86%)
Jun 27, 2023 1.400 1.400 1.350 1.390 13,570 -0.01(-0.71%)
Jun 26, 2023 1.425 1.425 1.400 1.400 19,595 +0.02(+1.45%)
Jun 23, 2023 1.420 1.460 1.380 1.380 1,225 -0.11(-7.38%)
Jun 22, 2023 1.480 1.490 1.480 1.490 5,100 -0.06(-3.87%)
Jun 21, 2023 1.540 1.550 1.540 1.550 10,492 +0.03(+1.71%)
Jun 20, 2023 1.524 1.524 1.524 1.524 1,000 -0.04(-2.31%)
Jun 16, 2023 1.540 1.564 1.530 1.560 5,075 +0.01(+0.65%)
Jun 15, 2023 1.545 1.550 1.545 1.550 625 -0.01(-0.64%)
Jun 14, 2023 1.560 1.560 1.560 1.560 568 -0.01(-0.64%)
Jun 13, 2023 1.570 1.570 1.570 1.570 200 +0.04(+2.48%)
Jun 12, 2023 1.640 1.640 1.532 1.532 68,600 -0.03(-1.79%)
Jun 09, 2023 1.564 1.585 1.558 1.560 57,803 -0.03(-1.89%)
Jun 08, 2023 1.570 1.590 1.570 1.590 2,189 -0.05(-3.05%)
Jun 07, 2023 1.633 1.640 1.616 1.640 10,287 +0.06(+3.80%)
Jun 06, 2023 1.580 1.580 1.580 1.580 5,454 -0.03(-1.74%)
Jun 05, 2023 1.608 1.608 1.608 1.608 1,000 -0.04(-2.43%)
Jun 02, 2023 1.650 1.680 1.648 1.648 3,468 +0.08(+4.97%)
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.