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 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM 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 (%)
May 31, 2017 6.470 7.000 6.270 6.920 477,047 +0.40(+6.13%)
May 30, 2017 6.810 6.810 6.490 6.520 150,082 -0.29(-4.26%)
May 29, 2017 6.860 6.860 6.780 6.810 39,893 -0.04(-0.58%)
May 26, 2017 6.930 6.960 6.820 6.850 102,257 -0.05(-0.72%)
May 25, 2017 7.190 7.340 6.870 6.900 169,245 -0.29(-4.03%)
May 24, 2017 7.250 7.470 7.060 7.190 4,598,373 -0.08(-1.10%)
May 23, 2017 7.390 7.400 7.190 7.270 405,813 -0.12(-1.62%)
May 19, 2017 7.060 7.510 7.060 7.390 168,132 +0.38(+5.42%)
May 18, 2017 7.040 7.100 6.910 7.010 143,843 -0.06(-0.85%)
May 17, 2017 7.220 7.220 7.020 7.070 198,688 -0.15(-2.08%)
May 16, 2017 7.270 7.400 7.210 7.220 139,996 -0.02(-0.28%)
May 15, 2017 7.290 7.400 7.145 7.240 196,633 +0.04(+0.56%)
May 12, 2017 7.250 7.280 7.150 7.200 127,561 -0.06(-0.83%)
May 11, 2017 7.720 7.800 7.190 7.260 282,854 -0.47(-6.08%)
May 10, 2017 7.500 7.800 7.450 7.730 331,085 +0.26(+3.48%)
May 09, 2017 7.530 7.550 7.400 7.470 664,816 -0.36(-4.60%)
May 08, 2017 7.780 7.980 7.450 7.830 331,672 +0.03(+0.38%)
May 05, 2017 7.460 7.870 7.450 7.800 202,706 +0.35(+4.70%)
May 04, 2017 7.680 7.680 7.410 7.450 414,401 -0.26(-3.37%)
May 03, 2017 7.560 7.720 7.450 7.710 203,133 +0.13(+1.72%)
May 02, 2017 7.540 7.640 7.470 7.580 212,261 +0.08(+1.07%)
May 01, 2017 7.610 7.610 7.500 7.500 82,643 -0.09(-1.19%)
Apr 28, 2017 7.600 7.620 7.390 7.590 284,624 +0.03(+0.40%)
Apr 27, 2017 7.810 7.830 7.530 7.560 278,376 -0.27(-3.45%)
Apr 26, 2017 7.890 8.000 7.810 7.830 203,725 -0.11(-1.39%)
Apr 25, 2017 7.820 8.040 7.800 7.940 230,830 +0.14(+1.79%)
Apr 24, 2017 7.820 7.840 7.770 7.800 221,085 -0.01(-0.13%)
Apr 21, 2017 7.800 7.910 7.720 7.810 161,263 +0.02(+0.26%)
Apr 20, 2017 7.880 7.880 7.730 7.790 202,142 -0.06(-0.76%)
Apr 19, 2017 7.920 7.970 7.720 7.850 164,824 -0.06(-0.76%)
Apr 18, 2017 7.850 8.000 7.755 7.910 170,135 +0.03(+0.38%)
Apr 17, 2017 7.730 8.080 7.660 7.880 275,255 +0.36(+4.79%)
Apr 13, 2017 7.890 7.890 7.500 7.520 204,351 -0.36(-4.57%)
Apr 12, 2017 8.180 8.260 7.850 7.880 201,657 -0.33(-4.02%)
Apr 11, 2017 8.140 8.235 8.090 8.210 144,723 +0.04(+0.49%)
Apr 10, 2017 8.110 8.235 8.080 8.170 98,909 +0.06(+0.74%)
Apr 07, 2017 8.100 8.180 7.950 8.110 134,423 +0.02(+0.25%)
Apr 06, 2017 8.010 8.120 7.920 8.090 63,858 +0.12(+1.51%)
Apr 05, 2017 7.980 8.090 7.930 7.970 200,933 +0.05(+0.63%)
Apr 04, 2017 7.720 7.920 7.690 7.920 160,949 +0.21(+2.72%)
Apr 03, 2017 7.950 7.970 7.640 7.710 211,545 -0.26(-3.26%)
Mar 31, 2017 7.890 8.010 7.790 7.970 205,394 +0.05(+0.63%)
Mar 30, 2017 8.060 8.100 7.860 7.920 161,491 -0.07(-0.88%)
Mar 29, 2017 7.900 8.030 7.810 7.990 185,875 +0.10(+1.27%)
Mar 28, 2017 7.620 7.920 7.580 7.890 291,476 +0.26(+3.41%)
Mar 27, 2017 7.610 7.650 7.430 7.630 174,756 -0.01(-0.13%)
Mar 24, 2017 7.810 7.820 7.570 7.640 146,378 -0.14(-1.80%)
Mar 23, 2017 7.640 7.800 7.570 7.780 226,792 +0.15(+1.97%)
Mar 22, 2017 7.500 7.660 7.430 7.630 187,644 +0.02(+0.26%)
Mar 21, 2017 7.720 7.810 7.590 7.610 239,147 -0.22(-2.81%)
Mar 20, 2017 7.930 7.930 7.730 7.830 225,165 -0.15(-1.88%)
Mar 17, 2017 8.310 8.350 7.980 7.980 310,763 -0.33(-3.97%)
Mar 16, 2017 8.270 8.360 8.150 8.310 232,131 +0.04(+0.48%)
Mar 15, 2017 8.170 8.320 8.010 8.270 332,804 +0.18(+2.22%)
Mar 14, 2017 8.110 8.250 7.970 8.090 389,809 -0.08(-0.98%)
Mar 13, 2017 8.090 8.260 8.080 8.170 157,441 +0.07(+0.86%)
Mar 10, 2017 8.030 8.200 7.930 8.100 269,553 +0.12(+1.50%)
Mar 09, 2017 7.830 7.990 7.750 7.980 543,976 +0.14(+1.79%)
Mar 08, 2017 7.860 7.970 7.820 7.840 334,862 -0.06(-0.76%)
Mar 07, 2017 7.970 7.970 7.820 7.900 371,159 -0.10(-1.25%)
Mar 06, 2017 8.150 8.150 7.610 8.000 357,796 -0.19(-2.32%)
Mar 03, 2017 8.240 8.260 8.100 8.190 123,792 -0.01(-0.12%)
Mar 02, 2017 8.160 8.255 8.130 8.200 180,199 -0.03(-0.36%)
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.