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 )

1.710 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Mar 31, 2020 0.4027 0.4097 0.3725 0.3725 18,596 +0.02(+4.63%)
Mar 30, 2020 0.3500 0.3704 0.3271 0.3560 70,217 -0.03(-8.69%)
Mar 27, 2020 0.3921 0.4000 0.3210 0.3899 40,800 -0.01(-2.77%)
Mar 26, 2020 0.3317 0.4770 0.3317 0.4010 63,217 +0.11(+36.26%)
Mar 25, 2020 0.2496 0.3360 0.2127 0.2943 114,455 +0.08(+36.88%)
Mar 24, 2020 0.1684 0.2150 0.1632 0.2150 147,537 +0.05(+29.52%)
Mar 23, 2020 0.1929 0.1960 0.1660 0.1660 104,789 -0.02(-9.78%)
Mar 20, 2020 0.2000 0.2000 0.1829 0.1840 50,300 -0.01(-5.15%)
Mar 19, 2020 0.2354 0.2388 0.1935 0.1940 88,361 -0.01(-7.18%)
Mar 18, 2020 0.2000 0.2090 0.1990 0.2090 44,079 -0.01(-3.46%)
Mar 17, 2020 0.2450 0.2500 0.2125 0.2165 175,935 -0.00(-1.14%)
Mar 16, 2020 0.2861 0.2861 0.2190 0.2190 118,734 -0.06(-22.06%)
Mar 13, 2020 0.3574 0.3574 0.2781 0.2810 127,400 -0.04(-12.19%)
Mar 12, 2020 0.3932 0.5500 0.3200 0.3200 133,715 -0.10(-23.81%)
Mar 11, 2020 0.5207 0.5207 0.4200 0.4200 30,369 -0.09(-17.31%)
Mar 10, 2020 0.6350 0.6350 0.5079 0.5079 32,919 -0.14(-22.14%)
Mar 09, 2020 0.7897 0.8600 0.6450 0.6523 12,580 -0.54(-45.18%)
Mar 06, 2020 1.307 1.307 1.150 1.190 1,000 -0.16(-11.85%)
Mar 05, 2020 1.350 1.365 1.349 1.350 14,106 -0.00(-0.21%)
Mar 04, 2020 1.353 1.353 1.353 50 +0.00(+0.00%)
Mar 03, 2020 1.353 1.353 1.353 1.353 270 -0.14(-9.21%)
Mar 02, 2020 1.490 1.490 1.490 1.490 2,120 +0.02(+1.49%)
Feb 27, 2020 1.468 1.468 1.468 0 -0.13(-7.96%)
Feb 26, 2020 1.670 1.680 1.595 1.595 915 -0.04(-2.74%)
Feb 25, 2020 1.715 1.715 1.640 1.640 2,895 -0.18(-9.89%)
Feb 24, 2020 1.780 1.820 1.759 1.820 11,400 -0.06(-3.19%)
Feb 18, 2020 1.880 1.880 1.880 0 -0.01(-0.57%)
Feb 14, 2020 1.891 1.891 1.891 1.891 2,000 +0.05(+2.99%)
Feb 13, 2020 1.836 1.836 1.836 1.836 300 -0.01(-0.50%)
Feb 12, 2020 1.845 1.845 1.845 1.845 2,025 +0.04(+2.50%)
Feb 11, 2020 1.813 1.813 1.800 1.800 2,300 +0.00(+0.27%)
Feb 10, 2020 1.795 1.795 1.795 1.795 190 +0.04(+2.15%)
Feb 07, 2020 1.757 1.757 1.757 1.757 100 -0.08(-4.47%)
Feb 06, 2020 1.830 1.839 1.830 1.839 5,000 +0.04(+2.44%)
Feb 05, 2020 1.770 1.796 1.770 1.796 600 +0.05(+2.61%)
Feb 04, 2020 1.745 1.750 1.745 1.750 748 -0.00(-0.28%)
Feb 03, 2020 1.770 1.780 1.755 1.755 831 -0.07(-3.59%)
Jan 30, 2020 1.820 1.820 1.820 0 +0.04(+1.98%)
Jan 29, 2020 1.785 1.785 1.785 1.785 535 +0.02(+1.13%)
Jan 28, 2020 1.765 1.765 1.765 1.765 200 +0.00(+0.00%)
Jan 27, 2020 1.744 1.765 1.730 1.765 1,378 -0.02(-0.84%)
Jan 24, 2020 1.780 1.780 1.780 55 +0.00(+0.00%)
Jan 23, 2020 1.790 1.790 1.780 1.780 2,900 -0.04(-2.20%)
Jan 22, 2020 1.839 1.839 1.820 1.820 9,700 -0.05(-2.69%)
Jan 21, 2020 1.887 1.887 1.870 1.870 2,175 -0.15(-7.41%)
Jan 17, 2020 2.033 2.035 2.020 2.020 700 -0.01(-0.51%)
Jan 16, 2020 2.006 2.036 1.980 2.030 1,600 +0.03(+1.52%)
Jan 15, 2020 2.018 2.018 2.000 2.000 930 -0.01(-0.47%)
Jan 14, 2020 2.000 2.010 2.000 2.010 3,000 -0.10(-4.76%)
Jan 10, 2020 2.110 2.110 2.110 0 -0.03(-1.40%)
Jan 09, 2020 2.046 2.140 2.035 2.140 723 -0.13(-5.77%)
Jan 08, 2020 2.271 2.271 2.271 2.271 379 -0.08(-3.20%)
Jan 07, 2020 2.346 2.346 2.346 2.346 374 +0.02(+0.69%)
Jan 06, 2020 2.280 2.365 2.270 2.330 2,100 +0.13(+5.91%)
Jan 03, 2020 2.235 2.250 2.190 2.200 1,600 +0.04(+1.62%)
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.