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 )

2.170 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2023 3.380 3.380 3.310 3.310 3,325,408 +0.00(+0.00%)
Feb 27, 2023 3.280 3.360 3.220 3.310 398,252 +0.03(+0.91%)
Feb 24, 2023 3.200 3.310 3.150 3.280 284,501 +0.01(+0.31%)
Feb 23, 2023 3.270 3.370 3.180 3.270 299,158 +0.01(+0.31%)
Feb 22, 2023 3.310 3.350 3.230 3.260 331,008 -0.05(-1.51%)
Feb 21, 2023 3.360 3.440 3.270 3.310 459,823 -0.05(-1.49%)
Feb 17, 2023 3.360 0 -0.16(-4.55%)
Feb 16, 2023 3.640 3.680 3.520 3.520 213,240 -0.12(-3.30%)
Feb 15, 2023 3.700 3.710 3.610 3.640 237,875 -0.11(-2.93%)
Feb 14, 2023 3.760 3.890 3.700 3.750 373,250 -0.05(-1.32%)
Feb 13, 2023 3.720 3.810 3.640 3.800 347,477 +0.12(+3.26%)
Feb 10, 2023 3.460 3.730 3.400 3.680 565,489 +0.32(+9.52%)
Feb 09, 2023 3.610 3.640 3.340 3.360 338,710 -0.27(-7.44%)
Feb 08, 2023 3.680 3.680 3.590 3.630 184,860 -0.05(-1.36%)
Feb 07, 2023 3.560 3.680 3.550 3.680 239,173 +0.12(+3.37%)
Feb 06, 2023 3.760 3.790 3.540 3.560 492,162 -0.21(-5.57%)
Feb 03, 2023 3.650 3.780 3.650 3.770 457,639 +0.06(+1.62%)
Feb 02, 2023 3.730 3.780 3.630 3.710 336,026 -0.07(-1.85%)
Feb 01, 2023 3.890 3.940 3.680 3.780 334,450 -0.10(-2.58%)
Jan 31, 2023 3.880 3.910 3.830 3.880 140,239 +0.04(+1.04%)
Jan 30, 2023 3.910 3.930 3.820 3.840 860,248 -0.12(-3.03%)
Jan 27, 2023 4.060 4.100 3.900 3.960 500,277 -0.10(-2.46%)
Jan 26, 2023 3.940 4.070 3.870 4.060 409,441 +0.17(+4.37%)
Jan 25, 2023 3.870 3.930 3.800 3.890 167,338 -0.01(-0.26%)
Jan 24, 2023 3.940 4.050 3.900 3.900 135,018 -0.06(-1.52%)
Jan 23, 2023 4.060 4.070 3.960 3.960 284,899 -0.07(-1.74%)
Jan 20, 2023 4.000 4.050 3.890 4.030 234,498 +0.07(+1.77%)
Jan 19, 2023 3.810 4.010 3.750 3.960 401,589 +0.12(+3.13%)
Jan 18, 2023 4.070 4.070 3.830 3.840 214,389 -0.13(-3.27%)
Jan 17, 2023 3.970 4.070 3.930 3.970 342,551 +0.05(+1.28%)
Jan 16, 2023 3.830 4.040 3.830 3.920 233,757 +0.05(+1.29%)
Jan 13, 2023 3.840 3.920 3.800 3.870 189,027 +0.01(+0.26%)
Jan 12, 2023 3.730 3.900 3.670 3.860 461,207 +0.16(+4.32%)
Jan 11, 2023 3.700 3.700 3.610 3.700 165,591 +0.05(+1.37%)
Jan 10, 2023 3.520 3.680 3.490 3.650 113,346 +0.09(+2.53%)
Jan 09, 2023 3.610 3.720 3.490 3.560 209,601 +0.06(+1.71%)
Jan 06, 2023 3.430 3.500 3.390 3.500 380,469 +0.11(+3.24%)
Jan 05, 2023 3.190 3.390 3.190 3.390 223,359 +0.13(+3.99%)
Jan 04, 2023 3.180 3.290 3.170 3.260 348,881 +0.12(+3.82%)
Jan 03, 2023 3.440 3.440 3.140 3.140 376,753 -0.27(-7.92%)
Dec 30, 2022 3.410 0 -0.03(-0.87%)
Dec 29, 2022 3.330 3.440 3.280 3.440 230,437 +0.14(+4.24%)
Dec 28, 2022 3.420 3.420 3.160 3.300 537,132 -0.08(-2.37%)
Dec 23, 2022 3.380 0 +0.09(+2.74%)
Dec 22, 2022 3.400 3.440 3.230 3.290 149,579 -0.15(-4.36%)
Dec 21, 2022 3.270 3.450 3.250 3.440 184,086 +0.22(+6.83%)
Dec 20, 2022 3.230 3.300 3.190 3.220 446,373 -0.03(-0.92%)
Dec 19, 2022 3.330 3.360 3.240 3.250 97,875 -0.11(-3.27%)
Dec 16, 2022 3.390 3.430 3.230 3.360 401,405 -0.08(-2.33%)
Dec 15, 2022 3.510 3.530 3.410 3.440 105,061 -0.13(-3.64%)
Dec 14, 2022 3.520 3.610 3.480 3.570 130,194 +0.05(+1.42%)
Dec 13, 2022 3.600 3.700 3.520 3.520 257,185 +0.00(+0.00%)
Dec 12, 2022 3.450 3.580 3.430 3.520 260,439 +0.07(+2.03%)
Dec 09, 2022 3.430 3.490 3.380 3.450 292,991 +0.00(+0.00%)
Dec 08, 2022 3.490 3.590 3.440 3.450 222,252 +0.03(+0.88%)
Dec 07, 2022 3.640 3.710 3.420 3.420 1,214,577 -0.18(-5.00%)
Dec 06, 2022 3.670 3.820 3.540 3.600 554,851 -0.13(-3.49%)
Dec 05, 2022 3.890 3.950 3.710 3.730 435,633 -0.13(-3.37%)
Dec 02, 2022 3.870 3.900 3.800 3.860 173,996 +0.01(+0.26%)
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.