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

Ensign Energy Services Inc (OP: ESVIF )

1.690 +0.040 (+2.42%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 1.680 1.690 1.675 1.690 21,800 +0.04(+2.42%)
Aug 07, 2024 1.690 1.690 1.650 1.650 9,950 -0.02(-1.20%)
Aug 06, 2024 1.650 1.680 1.640 1.670 30,536 -0.13(-7.22%)
Aug 05, 2024 1.800 1.800 1.800 1.800 1,070 +0.11(+6.51%)
Aug 02, 2024 1.720 1.720 1.630 1.690 11,742 -0.12(-6.89%)
Aug 01, 2024 1.815 1.815 1.815 1.815 635 -0.06(-2.94%)
Jul 31, 2024 1.850 1.870 1.800 1.870 49,875 +0.14(+8.00%)
Jul 30, 2024 1.733 1.733 1.720 1.732 16,875 -0.02(-1.25%)
Jul 29, 2024 1.760 1.760 1.738 1.754 13,135 +0.01(+0.49%)
Jul 26, 2024 1.745 1.745 1.745 1.745 12,500 -0.01(-0.85%)
Jul 25, 2024 1.770 1.770 1.750 1.760 41,365 -0.01(-0.56%)
Jul 24, 2024 1.770 1.770 1.770 1.770 3,300 +0.02(+1.14%)
Jul 23, 2024 1.730 1.750 1.730 1.750 21,800 -0.05(-2.78%)
Jul 22, 2024 1.790 1.800 1.790 1.800 17,600 -0.06(-3.23%)
Jul 19, 2024 1.860 1.860 1.860 1.860 11,295 -0.05(-2.62%)
Jul 18, 2024 1.910 1.920 1.900 1.910 12,195 +0.04(+2.14%)
Jul 17, 2024 1.913 1.930 1.870 1.870 46,439 -0.03(-1.58%)
Jul 16, 2024 1.850 1.905 1.820 1.900 32,651 +0.06(+3.26%)
Jul 15, 2024 1.800 1.844 1.800 1.840 17,844 +0.18(+10.84%)
Jul 11, 2024 1.660 9,240 +0.03(+1.84%)
Jul 10, 2024 1.620 1.650 1.620 1.630 24,555 +0.00(+0.00%)
Jul 09, 2024 1.630 1.630 1.610 1.630 6,718 +0.02(+1.24%)
Jul 08, 2024 1.610 1.610 1.610 1.610 2,000 -0.09(-5.29%)
Jul 05, 2024 1.700 1.700 1.700 1.700 1,400 +0.01(+0.84%)
Jul 03, 2024 1.686 1.686 1.686 1.686 15,030 +0.02(+0.95%)
Jul 02, 2024 1.670 1.670 1.670 1.670 4,300 +0.00(+0.00%)
Jul 01, 2024 1.610 1.690 1.610 1.670 6,769 +0.00(+0.00%)
Jun 28, 2024 1.670 1.670 1.670 1.670 4,760 +0.02(+1.40%)
Jun 27, 2024 1.650 1.650 1.647 1.647 9,030 +0.02(+1.04%)
Jun 26, 2024 1.630 1.630 1.630 1.630 11,300 +0.01(+0.62%)
Jun 25, 2024 1.640 1.650 1.620 1.620 4,403 -0.03(-1.82%)
Jun 24, 2024 1.630 1.650 1.620 1.650 12,071 +0.06(+3.77%)
Jun 21, 2024 1.590 1.590 1.590 1.590 18,534 -0.03(-1.85%)
Jun 20, 2024 1.620 1.620 1.610 1.620 16,400 +0.01(+0.43%)
Jun 18, 2024 1.590 1.630 1.590 1.613 17,503 +0.02(+1.17%)
Jun 17, 2024 1.575 1.600 1.558 1.594 50,942 +0.01(+0.40%)
Jun 14, 2024 1.590 1.590 1.588 1.588 9,500 -0.00(-0.25%)
Jun 13, 2024 1.640 1.640 1.580 1.592 22,305 -0.05(-2.78%)
Jun 12, 2024 1.660 1.680 1.636 1.637 7,485 -0.06(-3.68%)
Jun 10, 2024 1.700 1,899 +0.10(+6.58%)
Jun 07, 2024 1.610 1.610 1.595 1.595 5,535 -0.02(-0.93%)
Jun 06, 2024 1.611 1.620 1.590 1.610 15,635 +0.02(+0.94%)
Jun 05, 2024 1.580 1.595 1.580 1.595 13,310 +0.01(+0.95%)
Jun 04, 2024 1.584 1.585 1.580 1.580 13,366 -0.06(-3.66%)
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.