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: 3:02 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 (%)
Sep 29, 2023 3.470 3.480 3.260 3.260 448,804 -0.21(-6.05%)
Sep 28, 2023 3.460 3.500 3.450 3.470 227,099 +0.02(+0.58%)
Sep 27, 2023 3.420 3.500 3.420 3.450 290,148 +0.07(+2.07%)
Sep 26, 2023 3.450 3.520 3.330 3.380 273,582 -0.11(-3.15%)
Sep 25, 2023 3.420 3.540 3.470 3.490 270,501 +0.06(+1.75%)
Sep 22, 2023 3.510 3.570 3.420 3.430 357,633 -0.05(-1.44%)
Sep 21, 2023 3.600 3.600 3.470 3.480 324,374 -0.13(-3.60%)
Sep 20, 2023 3.570 3.710 3.510 3.610 513,208 +0.02(+0.56%)
Sep 19, 2023 3.710 3.710 3.560 3.590 284,107 -0.06(-1.64%)
Sep 18, 2023 3.590 3.710 3.570 3.650 268,593 +0.06(+1.67%)
Sep 15, 2023 3.650 3.650 3.550 3.590 469,708 -0.07(-1.91%)
Sep 14, 2023 3.670 3.730 3.640 3.660 407,316 +0.05(+1.39%)
Sep 13, 2023 3.660 3.720 3.590 3.610 362,202 -0.05(-1.37%)
Sep 12, 2023 3.600 3.780 3.600 3.660 1,248,914 +0.11(+3.10%)
Sep 11, 2023 3.550 3.640 3.490 3.550 642,638 -0.03(-0.84%)
Sep 08, 2023 3.550 3.680 3.540 3.580 1,389,948 +0.07(+1.99%)
Sep 07, 2023 3.420 3.530 3.400 3.510 846,486 +0.05(+1.45%)
Sep 06, 2023 3.360 3.470 3.300 3.460 559,882 +0.10(+2.98%)
Sep 05, 2023 3.230 3.370 3.210 3.360 970,455 +0.17(+5.33%)
Sep 01, 2023 3.190 0 +0.11(+3.57%)
Aug 31, 2023 3.030 3.100 3.010 3.080 3,838,684 +0.07(+2.33%)
Aug 30, 2023 2.930 3.060 2.890 3.010 872,515 +0.10(+3.44%)
Aug 29, 2023 2.910 2.920 2.820 2.910 317,058 -0.02(-0.68%)
Aug 28, 2023 2.780 2.960 2.780 2.930 333,565 +0.17(+6.16%)
Aug 25, 2023 2.770 2.800 2.710 2.760 515,237 +0.00(+0.00%)
Aug 24, 2023 2.850 2.890 2.750 2.760 337,292 -0.12(-4.17%)
Aug 23, 2023 2.890 2.950 2.860 2.880 618,697 -0.03(-1.03%)
Aug 22, 2023 2.980 2.990 2.900 2.910 202,456 -0.07(-2.35%)
Aug 21, 2023 3.010 3.030 2.960 2.980 173,366 -0.02(-0.67%)
Aug 18, 2023 2.900 3.030 2.820 3.000 518,673 +0.06(+2.04%)
Aug 17, 2023 3.020 3.020 2.930 2.940 342,937 -0.04(-1.34%)
Aug 16, 2023 2.960 3.030 2.950 2.980 254,398 +0.00(+0.00%)
Aug 15, 2023 3.000 3.030 2.910 2.980 545,264 -0.05(-1.65%)
Aug 14, 2023 2.900 3.060 2.900 3.030 627,297 +0.12(+4.12%)
Aug 11, 2023 2.960 2.970 2.860 2.910 406,123 -0.08(-2.68%)
Aug 10, 2023 2.990 3.050 2.970 2.990 770,301 +0.04(+1.36%)
Aug 09, 2023 2.880 2.970 2.850 2.950 531,041 +0.14(+4.98%)
Aug 08, 2023 2.690 2.870 2.670 2.810 643,773 +0.12(+4.46%)
Aug 04, 2023 2.690 0 +0.22(+8.91%)
Aug 03, 2023 2.410 2.540 2.410 2.470 357,445 +0.05(+2.07%)
Aug 02, 2023 2.450 2.470 2.400 2.420 299,192 -0.06(-2.42%)
Aug 01, 2023 2.480 2.520 2.460 2.480 195,895 -0.02(-0.80%)
Jul 31, 2023 2.490 2.520 2.480 2.500 162,852 +0.05(+2.04%)
Jul 28, 2023 2.390 2.470 2.380 2.450 133,133 +0.07(+2.94%)
Jul 27, 2023 2.340 2.430 2.340 2.380 210,990 +0.06(+2.59%)
Jul 26, 2023 2.310 2.330 2.280 2.320 176,299 -0.01(-0.43%)
Jul 25, 2023 2.370 2.380 2.300 2.330 179,618 -0.07(-2.92%)
Jul 24, 2023 2.310 2.400 2.290 2.400 269,665 +0.10(+4.35%)
Jul 21, 2023 2.320 2.320 2.270 2.300 348,262 +0.00(+0.00%)
Jul 20, 2023 2.310 2.340 2.280 2.300 328,875 +0.01(+0.44%)
Jul 19, 2023 2.240 2.320 2.210 2.290 530,695 +0.09(+4.09%)
Jul 18, 2023 2.200 2.250 2.190 2.200 164,406 +0.03(+1.38%)
Jul 17, 2023 2.140 2.220 2.120 2.170 340,347 +0.02(+0.93%)
Jul 14, 2023 2.180 2.190 2.140 2.150 357,922 -0.01(-0.46%)
Jul 13, 2023 2.070 2.180 2.050 2.160 392,895 +0.06(+2.86%)
Jul 12, 2023 2.110 2.150 2.050 2.100 738,770 +0.00(+0.00%)
Jul 11, 2023 2.040 2.100 2.030 2.100 268,611 +0.09(+4.48%)
Jul 10, 2023 2.050 2.050 1.990 2.010 182,283 -0.01(-0.50%)
Jul 07, 2023 1.870 2.040 1.870 2.020 385,598 +0.15(+8.02%)
Jul 06, 2023 1.990 1.990 1.850 1.870 420,795 -0.11(-5.56%)
Jul 05, 2023 1.930 2.010 1.910 1.980 230,482 +0.05(+2.59%)
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.