Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.180 -0.030 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 6.510 6.910 6.420 6.630 1,054,080 -0.02(-0.30%)
Jan 28, 2016 6.550 6.790 6.430 6.650 414,119 +0.25(+3.91%)
Jan 27, 2016 6.130 6.600 6.080 6.400 440,952 +0.22(+3.56%)
Jan 26, 2016 6.090 6.280 6.020 6.180 328,119 +0.17(+2.83%)
Jan 25, 2016 6.640 6.800 5.990 6.010 345,313 -0.89(-12.90%)
Jan 22, 2016 6.900 7.110 6.850 6.900 365,857 +0.26(+3.92%)
Jan 21, 2016 6.130 6.670 6.000 6.640 317,715 +0.46(+7.44%)
Jan 20, 2016 6.000 6.290 5.640 6.180 302,681 +0.13(+2.15%)
Jan 19, 2016 6.220 6.340 6.020 6.050 524,682 -0.11(-1.79%)
Jan 18, 2016 6.390 6.410 6.100 6.160 71,138 -0.31(-4.79%)
Jan 15, 2016 6.190 6.540 6.190 6.470 609,491 -0.11(-1.67%)
Jan 14, 2016 6.370 6.590 6.190 6.580 311,982 +0.26(+4.11%)
Jan 13, 2016 6.570 6.650 6.300 6.320 334,154 -0.13(-2.02%)
Jan 12, 2016 6.540 6.670 6.130 6.450 291,371 +0.04(+0.62%)
Jan 11, 2016 3.100 6.600 6.280 6.410 235,885 -0.19(-2.88%)
Jan 08, 2016 6.730 6.770 6.400 6.600 247,694 -0.01(-0.15%)
Jan 07, 2016 6.700 6.990 6.570 6.610 402,003 -0.02(-0.30%)
Jan 06, 2016 7.100 7.100 6.600 6.630 340,134 -0.64(-8.80%)
Jan 05, 2016 7.720 7.820 7.070 7.270 652,755 -0.54(-6.91%)
Jan 04, 2016 7.380 7.870 7.210 7.810 630,970 +0.43(+5.83%)
Dec 31, 2015 3.810 7.380 7.380 7.380 147,400 +0.24(+3.36%)
Dec 30, 2015 7.230 7.270 7.050 7.140 199,915 -0.11(-1.52%)
Dec 29, 2015 7.120 7.420 7.040 7.250 172,849 +0.02(+0.28%)
Dec 24, 2015 3.870 7.230 7.230 7.230 139,800 +0.03(+0.42%)
Dec 23, 2015 6.920 7.320 6.850 7.200 256,754 +0.36(+5.26%)
Dec 22, 2015 6.680 6.850 6.610 6.840 177,189 +0.09(+1.33%)
Dec 21, 2015 6.590 6.790 6.490 6.750 200,559 +0.07(+1.05%)
Dec 18, 2015 6.460 6.680 6.430 6.680 433,904 +0.18(+2.77%)
Dec 17, 2015 6.590 6.640 6.490 6.500 143,644 -0.13(-1.96%)
Dec 16, 2015 6.550 6.730 6.480 6.630 288,435 +0.10(+1.53%)
Dec 15, 2015 6.520 6.670 6.410 6.530 275,438 +0.08(+1.24%)
Dec 14, 2015 6.450 6.580 6.310 6.450 198,113 -0.07(-1.07%)
Dec 11, 2015 6.570 6.570 6.330 6.520 257,623 -0.16(-2.40%)
Dec 10, 2015 6.340 6.700 6.320 6.680 399,983 +0.28(+4.37%)
Dec 09, 2015 6.160 6.440 6.150 6.400 374,887 +0.27(+4.40%)
Dec 08, 2015 6.060 6.190 6.000 6.130 552,581 -0.03(-0.49%)
Dec 07, 2015 6.630 6.630 6.080 6.160 266,285 -0.71(-10.33%)
Dec 04, 2015 6.800 6.930 6.710 6.870 386,436 -0.24(-3.38%)
Dec 03, 2015 7.110 7.260 7.030 7.110 224,290 +0.02(+0.28%)
Dec 02, 2015 7.210 7.220 7.020 7.090 294,868 -0.21(-2.88%)
Dec 01, 2015 7.320 7.440 7.260 7.300 901,406 +0.09(+1.25%)
Nov 30, 2015 7.240 7.380 7.110 7.210 1,139,501 +0.01(+0.14%)
Nov 27, 2015 7.200 7.280 7.200 7.200 191,978 +0.00(+0.00%)
Nov 26, 2015 6.920 7.290 6.920 7.200 88,243 +0.17(+2.42%)
Nov 25, 2015 7.120 7.280 7.010 7.030 577,954 -0.17(-2.36%)
Nov 24, 2015 6.870 7.260 6.870 7.200 465,865 +0.39(+5.73%)
Nov 23, 2015 3.450 6.850 3.390 6.810 147,648 +0.30(+4.61%)
Nov 20, 2015 6.490 6.620 6.450 6.510 298,009 -0.04(-0.61%)
Nov 19, 2015 7.060 7.080 6.530 6.550 334,126 -0.58(-8.13%)
Nov 18, 2015 7.030 7.350 6.930 7.130 298,233 +0.15(+2.15%)
Nov 17, 2015 7.420 7.490 6.880 6.980 473,279 -0.50(-6.68%)
Nov 16, 2015 7.050 7.480 6.970 7.480 361,911 +0.44(+6.25%)
Nov 13, 2015 7.300 7.410 7.010 7.040 293,906 -0.27(-3.69%)
Nov 12, 2015 7.200 7.320 7.000 7.310 0 +0.13(+1.81%)
Nov 11, 2015 7.610 7.620 7.140 7.180 288,034 -0.43(-5.65%)
Nov 10, 2015 8.000 8.070 7.410 7.610 554,104 -0.64(-7.76%)
Nov 09, 2015 8.870 8.870 8.020 8.250 627,152 -0.47(-5.39%)
Nov 06, 2015 8.810 8.840 8.660 8.720 247,990 -0.13(-1.47%)
Nov 05, 2015 8.630 8.970 8.570 8.850 232,030 +0.15(+1.72%)
Nov 04, 2015 8.770 9.030 8.670 8.700 386,267 -0.09(-1.02%)
Nov 03, 2015 8.430 8.860 8.410 8.790 278,629 +0.45(+5.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.