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 (%)
Nov 30, 2016 8.370 9.400 8.370 9.190 642,325 +1.17(+14.59%)
Nov 29, 2016 7.900 8.100 7.800 8.020 132,127 +0.13(+1.65%)
Nov 28, 2016 8.350 8.350 7.870 7.890 126,272 -0.39(-4.71%)
Nov 25, 2016 8.370 8.440 8.270 8.280 72,539 -0.12(-1.43%)
Nov 24, 2016 8.360 8.480 8.280 8.400 31,983 +0.07(+0.84%)
Nov 23, 2016 8.250 8.450 8.250 8.330 48,915 +0.06(+0.73%)
Nov 22, 2016 8.340 8.510 8.230 8.270 75,055 -0.08(-0.96%)
Nov 21, 2016 8.400 8.450 8.270 8.350 82,041 +0.15(+1.83%)
Nov 18, 2016 8.330 8.460 8.120 8.200 74,336 -0.14(-1.68%)
Nov 17, 2016 8.450 8.530 8.300 8.340 95,104 -0.07(-0.83%)
Nov 16, 2016 8.330 8.490 8.280 8.410 128,644 -0.01(-0.12%)
Nov 15, 2016 7.770 8.500 7.770 8.420 162,662 +0.74(+9.64%)
Nov 14, 2016 7.700 7.880 7.670 7.680 94,882 +0.00(+0.00%)
Nov 11, 2016 7.670 7.880 7.650 7.680 72,404 -0.12(-1.54%)
Nov 10, 2016 7.740 7.940 7.690 7.800 57,074 +0.02(+0.26%)
Nov 09, 2016 7.770 7.890 7.730 7.780 112,687 +0.05(+0.65%)
Nov 08, 2016 7.890 8.000 7.590 7.730 111,176 -0.14(-1.78%)
Nov 07, 2016 8.020 8.040 7.860 7.870 58,927 +0.00(+0.00%)
Nov 04, 2016 7.810 7.990 7.780 7.870 62,484 +0.01(+0.13%)
Nov 03, 2016 7.900 8.090 7.800 7.860 93,964 -0.09(-1.13%)
Nov 02, 2016 8.150 8.270 7.910 7.950 126,459 -0.26(-3.17%)
Nov 01, 2016 8.150 8.250 8.100 8.210 87,852 +0.12(+1.48%)
Oct 31, 2016 8.120 8.200 8.030 8.090 125,712 -0.13(-1.58%)
Oct 28, 2016 8.190 8.430 8.140 8.220 114,056 +0.03(+0.37%)
Oct 27, 2016 8.290 8.350 8.160 8.190 133,959 -0.05(-0.61%)
Oct 26, 2016 8.510 8.580 8.180 8.240 123,045 -0.32(-3.74%)
Oct 25, 2016 8.910 9.000 8.530 8.560 158,928 -0.39(-4.36%)
Oct 24, 2016 8.730 9.030 8.690 8.950 180,404 +0.26(+2.99%)
Oct 21, 2016 8.980 9.020 8.660 8.690 126,927 -0.31(-3.44%)
Oct 20, 2016 8.900 9.110 8.870 9.000 123,880 +0.03(+0.33%)
Oct 19, 2016 8.780 9.110 8.780 8.970 342,123 +0.19(+2.16%)
Oct 18, 2016 8.420 8.800 8.420 8.780 174,058 +0.37(+4.40%)
Oct 17, 2016 8.350 8.420 8.240 8.410 117,286 +0.06(+0.72%)
Oct 14, 2016 8.360 8.480 8.310 8.350 67,073 -0.01(-0.12%)
Oct 13, 2016 8.230 8.400 8.215 8.360 94,813 +0.08(+0.97%)
Oct 12, 2016 8.360 8.440 8.220 8.280 86,390 -0.13(-1.55%)
Oct 11, 2016 8.220 8.550 8.220 8.410 208,071 +0.27(+3.32%)
Oct 07, 2016 8.140 8.140 8.140 0 +0.06(+0.74%)
Oct 06, 2016 7.460 8.180 7.460 8.080 228,158 +0.63(+8.46%)
Oct 05, 2016 7.550 7.550 7.450 7.450 210,595 +0.03(+0.40%)
Oct 04, 2016 7.460 7.510 7.410 7.420 104,358 -0.04(-0.54%)
Oct 03, 2016 7.520 7.530 7.360 7.460 114,978 -0.04(-0.53%)
Sep 30, 2016 7.540 7.600 7.400 7.500 750,335 -0.15(-1.96%)
Sep 29, 2016 7.440 7.890 7.360 7.650 348,615 +0.21(+2.82%)
Sep 28, 2016 7.190 7.490 7.150 7.440 271,525 +0.27(+3.77%)
Sep 27, 2016 7.240 7.240 7.060 7.170 126,835 -0.15(-2.05%)
Sep 26, 2016 7.590 7.600 7.290 7.320 137,800 -0.27(-3.56%)
Sep 23, 2016 7.460 7.690 7.370 7.590 183,601 +0.11(+1.47%)
Sep 22, 2016 7.410 7.490 7.340 7.480 96,301 +0.06(+0.81%)
Sep 21, 2016 7.420 7.480 7.350 7.420 87,519 +0.11(+1.50%)
Sep 20, 2016 7.300 7.320 7.200 7.310 255,782 -0.05(-0.68%)
Sep 19, 2016 7.610 7.650 7.270 7.360 113,949 -0.14(-1.87%)
Sep 16, 2016 7.550 7.635 7.500 7.500 601,491 -0.16(-2.09%)
Sep 15, 2016 7.660 7.700 7.620 7.660 199,974 +0.01(+0.13%)
Sep 14, 2016 7.530 7.700 7.530 7.650 191,432 +0.06(+0.79%)
Sep 13, 2016 7.620 7.630 7.460 7.590 169,747 -0.13(-1.68%)
Sep 12, 2016 7.640 7.790 7.530 7.720 93,413 +0.00(+0.00%)
Sep 09, 2016 7.870 7.890 7.670 7.720 94,797 -0.18(-2.28%)
Sep 08, 2016 7.780 8.020 7.690 7.900 109,359 +0.18(+2.33%)
Sep 07, 2016 7.700 7.780 7.670 7.720 102,837 -0.05(-0.64%)
Sep 06, 2016 7.890 7.890 7.700 7.770 313,015 -0.07(-0.89%)
Sep 02, 2016 0.3300 7.840 7.840 7.840 14,810,300 +0.15(+1.95%)
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.