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

Ensign Energy Services Inc (OP: ESVIF )

1.758 +0.038 (+2.21%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 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%)
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.