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 (%)
Jul 29, 2016 2.400 7.210 7.210 7.210 606,700 +0.20(+2.85%)
Jul 28, 2016 7.160 7.270 7.010 7.010 66,898 -0.18(-2.50%)
Jul 27, 2016 7.220 7.310 7.000 7.190 62,914 -0.05(-0.69%)
Jul 26, 2016 7.270 7.360 7.220 7.240 56,619 -0.05(-0.69%)
Jul 25, 2016 7.400 7.410 7.280 7.290 84,216 -0.20(-2.67%)
Jul 22, 2016 7.420 7.490 7.390 7.490 91,032 +0.13(+1.77%)
Jul 21, 2016 7.370 7.450 7.290 7.360 61,863 +0.00(+0.00%)
Jul 20, 2016 7.270 7.360 7.150 7.360 98,234 +0.01(+0.14%)
Jul 19, 2016 7.480 7.480 7.290 7.350 112,235 -0.19(-2.52%)
Jul 18, 2016 7.300 7.540 7.280 7.540 63,877 +0.18(+2.45%)
Jul 15, 2016 7.440 7.500 7.350 7.360 100,575 -0.04(-0.54%)
Jul 14, 2016 7.550 7.560 7.310 7.400 87,718 -0.07(-0.94%)
Jul 13, 2016 7.750 7.750 7.280 7.470 178,403 -0.30(-3.86%)
Jul 12, 2016 7.500 7.780 7.500 7.770 122,925 +0.47(+6.44%)
Jul 11, 2016 7.450 7.580 7.280 7.300 107,182 -0.12(-1.62%)
Jul 08, 2016 1.940 7.530 7.250 7.420 99,204 +0.17(+2.34%)
Jul 07, 2016 7.320 7.550 7.230 7.250 141,438 +0.00(+0.00%)
Jul 05, 2016 7.400 7.410 7.160 7.250 140,679 -0.23(-3.07%)
Jul 04, 2016 7.290 7.490 7.250 7.480 99,225 +0.23(+3.17%)
Jun 30, 2016 1.890 7.250 7.250 7.250 186,200 -0.07(-0.96%)
Jun 29, 2016 7.000 7.400 7.000 7.320 127,634 +0.45(+6.55%)
Jun 28, 2016 6.830 6.965 6.830 6.870 117,744 +0.17(+2.54%)
Jun 27, 2016 7.000 7.010 6.650 6.700 126,631 -0.36(-5.10%)
Jun 24, 2016 7.100 7.210 7.010 7.060 167,584 -0.31(-4.21%)
Jun 23, 2016 7.110 7.610 7.110 7.370 330,905 +0.35(+4.99%)
Jun 22, 2016 7.200 7.260 6.950 7.020 271,050 -0.15(-2.09%)
Jun 21, 2016 7.100 7.250 7.050 7.170 165,964 -0.02(-0.28%)
Jun 20, 2016 7.050 7.200 6.980 7.190 171,760 +0.15(+2.13%)
Jun 17, 2016 6.900 7.040 6.850 7.040 355,991 +0.24(+3.53%)
Jun 16, 2016 6.950 7.090 6.800 6.800 248,851 -0.25(-3.55%)
Jun 15, 2016 7.000 7.210 6.970 7.050 273,946 +0.04(+0.57%)
Jun 14, 2016 7.140 7.200 6.900 7.010 199,498 -0.15(-2.09%)
Jun 13, 2016 7.200 7.300 7.150 7.160 196,336 -0.10(-1.38%)
Jun 10, 2016 7.580 7.580 7.220 7.260 191,539 -0.42(-5.47%)
Jun 09, 2016 7.670 7.710 7.630 7.680 195,197 -0.10(-1.29%)
Jun 08, 2016 7.780 7.915 7.730 7.780 312,739 +0.10(+1.30%)
Jun 07, 2016 7.330 7.870 7.330 7.680 532,861 +0.38(+5.21%)
Jun 06, 2016 7.210 7.410 7.210 7.300 320,640 +0.16(+2.24%)
Jun 03, 2016 7.140 7.190 7.090 7.140 149,192 -0.01(-0.14%)
Jun 02, 2016 7.100 7.210 7.080 7.150 153,111 -0.05(-0.69%)
Jun 01, 2016 7.110 7.240 7.030 7.200 129,867 +0.02(+0.28%)
May 31, 2016 7.120 7.250 7.120 7.180 327,190 +0.15(+2.13%)
May 30, 2016 7.150 7.170 7.030 7.030 44,100 -0.13(-1.82%)
May 27, 2016 7.150 7.210 7.080 7.160 71,386 -0.02(-0.28%)
May 26, 2016 7.200 7.230 7.100 7.180 147,416 +0.02(+0.28%)
May 25, 2016 7.110 7.200 7.020 7.160 158,751 +0.08(+1.13%)
May 24, 2016 7.110 7.200 7.070 7.080 115,644 -0.09(-1.26%)
May 20, 2016 2.240 7.170 7.170 7.170 381,200 -0.01(-0.14%)
May 19, 2016 7.030 7.190 6.930 7.180 129,326 +0.12(+1.70%)
May 18, 2016 7.250 7.320 6.970 7.060 221,207 -0.18(-2.49%)
May 17, 2016 7.320 7.450 7.210 7.240 142,919 -0.02(-0.28%)
May 16, 2016 7.270 7.400 7.220 7.260 93,805 +0.11(+1.54%)
May 13, 2016 7.160 7.200 7.060 7.150 122,158 -0.05(-0.69%)
May 12, 2016 7.320 7.410 7.030 7.200 112,419 -0.02(-0.28%)
May 11, 2016 7.150 7.440 7.150 7.220 230,070 +0.03(+0.42%)
May 10, 2016 6.760 7.190 6.720 7.190 247,686 +0.48(+7.15%)
May 09, 2016 6.800 6.810 6.510 6.710 225,073 -0.22(-3.17%)
May 06, 2016 7.060 7.220 6.910 6.930 209,418 -0.19(-2.67%)
May 05, 2016 7.530 7.550 6.830 7.120 223,171 -0.15(-2.06%)
May 04, 2016 7.440 7.680 7.220 7.270 152,181 -0.10(-1.36%)
May 03, 2016 7.450 7.450 7.160 7.370 180,265 -0.20(-2.64%)
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.