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 (OP: ESVIF )

1.700 +0.105 (+6.58%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 10, 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 (%)
Feb 28, 2022 2.058 2.262 2.058 2.200 51,546 +0.18(+8.91%)
Feb 25, 2022 2.009 2.020 2.001 2.020 17,635 -0.02(-0.74%)
Feb 24, 2022 2.020 2.077 2.005 2.035 76,270 -0.03(-1.69%)
Feb 23, 2022 2.001 2.080 2.001 2.070 12,095 +0.07(+3.76%)
Feb 22, 2022 1.960 1.995 1.960 1.995 11,200 -0.17(-7.98%)
Feb 18, 2022 2.168 0 -0.01(-0.55%)
Feb 17, 2022 2.190 2.200 2.180 2.180 5,800 -0.01(-0.46%)
Feb 16, 2022 2.170 2.242 2.170 2.190 56,000 +0.11(+5.29%)
Feb 15, 2022 2.080 2.080 2.080 2.080 11,300 +0.04(+1.96%)
Feb 14, 2022 2.060 2.080 2.040 2.040 10,180 -0.05(-2.39%)
Feb 11, 2022 1.950 2.130 1.950 2.090 22,070 +0.20(+10.58%)
Feb 10, 2022 1.928 1.928 1.890 1.890 3,900 +0.08(+4.42%)
Feb 09, 2022 1.780 1.810 1.780 1.810 8,800 +0.06(+3.43%)
Feb 08, 2022 1.720 1.750 1.720 1.750 2,800 -0.01(-0.57%)
Feb 07, 2022 1.760 1.770 1.760 1.760 2,150 +0.00(+0.00%)
Feb 04, 2022 1.770 1.780 1.730 1.760 12,722 +0.08(+4.64%)
Feb 03, 2022 1.690 1.682 1.682 1,125 -0.10(-5.51%)
Feb 01, 2022 1.780 0 +0.00(+0.00%)
Jan 31, 2022 1.750 1.780 1.750 1.780 8,000 +0.01(+0.58%)
Jan 28, 2022 1.755 1.770 1.724 1.770 27,400 -0.00(-0.02%)
Jan 27, 2022 1.770 1.770 1.770 1.770 1,065 +0.03(+1.72%)
Jan 26, 2022 1.740 1.760 1.731 1.740 18,025 +0.02(+0.93%)
Jan 25, 2022 1.718 1.724 1.718 1.724 1,500 +0.05(+3.23%)
Jan 24, 2022 1.580 1.670 1.580 1.670 30,684 -0.02(-1.19%)
Jan 21, 2022 1.698 1.730 1.690 1.690 20,598 -0.12(-6.60%)
Jan 20, 2022 1.850 1.850 1.800 1.810 23,150 +0.04(+2.24%)
Jan 19, 2022 1.730 1.770 1.730 1.770 8,955 +0.02(+1.14%)
Jan 18, 2022 1.830 1.830 1.750 1.750 13,428 +0.02(+1.16%)
Jan 14, 2022 1.730 0 +0.20(+13.07%)
Jan 13, 2022 1.570 1.570 1.520 1.530 12,200 -0.04(-2.55%)
Jan 12, 2022 1.570 1.570 1.560 1.570 4,545 +0.02(+1.13%)
Jan 11, 2022 1.490 1.555 1.490 1.552 3,370 +0.09(+6.48%)
Jan 10, 2022 1.500 1.500 1.430 1.458 7,720 -0.06(-3.98%)
Jan 07, 2022 1.448 1.518 1.448 1.518 14,664 +0.14(+10.04%)
Jan 05, 2022 1.380 1.380 1.380 0 -0.01(-0.72%)
Jan 04, 2022 1.350 1.390 1.350 1.390 4,595 +0.04(+2.96%)
Jan 03, 2022 1.350 1.350 1.350 1.350 500 +0.04(+3.11%)
Dec 31, 2021 1.310 1.340 1.309 1.309 7,250 +0.01(+0.72%)
Dec 30, 2021 1.300 1.300 1.300 1.300 4,505 -0.01(-0.76%)
Dec 28, 2021 1.310 1.310 1.310 0 +0.04(+3.15%)
Dec 27, 2021 1.210 1.270 1.210 1.270 1,200 -0.04(-3.05%)
Dec 23, 2021 1.300 1.310 1.300 1.310 1,900 -0.02(-1.41%)
Dec 22, 2021 1.329 1.329 1.329 1.329 100 -0.01(-0.84%)
Dec 21, 2021 1.280 1.340 1.200 1.340 3,130 +0.17(+14.53%)
Dec 20, 2021 1.125 1.185 1.120 1.170 4,200 -0.02(-1.68%)
Dec 17, 2021 1.190 1.190 1.190 1.190 200 -0.04(-3.25%)
Dec 16, 2021 1.260 1.260 1.230 1.230 775 +0.03(+2.50%)
Dec 15, 2021 1.200 1.200 1.188 1.200 4,800 -0.03(-2.44%)
Dec 14, 2021 1.250 1.250 1.230 1.230 8,150 -0.02(-1.60%)
Dec 13, 2021 1.280 1.280 1.250 1.250 38,995 -0.12(-8.76%)
Dec 10, 2021 1.370 1.380 1.370 1.370 700 -0.01(-0.37%)
Dec 08, 2021 1.375 1.375 1.375 0 -0.00(-0.36%)
Dec 07, 2021 1.330 1.380 1.330 1.380 2,130 +0.13(+10.40%)
Dec 06, 2021 1.258 1.260 1.250 1.250 8,607 +0.00(+0.00%)
Dec 03, 2021 1.260 1.270 1.242 1.250 4,508 +0.03(+2.46%)
Dec 02, 2021 1.220 1.220 1.220 1.220 530 -0.04(-3.17%)
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.