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 )

1.758 +0.038 (+2.21%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 28, 2024 1.930 1.936 1.920 1.924 16,292 +0.07(+4.04%)
Mar 27, 2024 1.841 1.849 1.841 1.849 5,303 -0.02(-0.83%)
Mar 26, 2024 1.905 1.905 1.848 1.865 18,239 -0.03(-1.53%)
Mar 25, 2024 1.853 1.907 1.838 1.894 38,628 +0.11(+6.11%)
Mar 22, 2024 1.840 1.840 1.785 1.785 31,988 -0.12(-6.30%)
Mar 21, 2024 1.985 1.985 1.885 1.905 42,385 -0.07(-3.74%)
Mar 20, 2024 2.010 2.010 1.950 1.979 38,603 -0.04(-2.03%)
Mar 19, 2024 2.041 2.050 2.010 2.020 34,140 -0.02(-1.05%)
Mar 18, 2024 1.990 2.051 1.985 2.042 35,387 +0.05(+2.59%)
Mar 15, 2024 1.958 1.990 1.958 1.990 14,943 +0.06(+3.11%)
Mar 14, 2024 1.900 1.930 1.880 1.930 18,133 +0.06(+3.21%)
Mar 13, 2024 1.910 1.930 1.870 1.870 6,975 +0.01(+0.46%)
Mar 12, 2024 1.910 1.910 1.853 1.861 10,759 -0.03(-1.51%)
Mar 11, 2024 1.860 1.891 1.850 1.890 58,014 +0.02(+1.29%)
Mar 08, 2024 1.880 1.880 1.860 1.866 12,511 -0.02(-1.27%)
Mar 07, 2024 1.805 1.890 1.805 1.890 88,647 +0.14(+7.99%)
Mar 05, 2024 1.750 82,928 -0.05(-2.77%)
Mar 04, 2024 1.770 1.800 1.730 1.800 21,860 +0.04(+2.19%)
Mar 01, 2024 1.660 1.771 1.660 1.762 123,188 +0.21(+13.65%)
Feb 29, 2024 1.580 1.590 1.550 1.550 53,735 -0.05(-3.13%)
Feb 28, 2024 1.612 1.612 1.600 1.600 19,843 -0.02(-1.54%)
Feb 27, 2024 1.625 1.625 1.625 1.625 10,950 +0.04(+2.84%)
Feb 23, 2024 1.580 5,300 +0.00(+0.01%)
Feb 22, 2024 1.580 1.595 1.570 1.580 293,936 -0.01(-0.63%)
Feb 21, 2024 1.609 1.610 1.580 1.590 187,489 +0.01(+0.63%)
Feb 20, 2024 1.610 1.610 1.580 1.580 122,458 -0.10(-5.73%)
Feb 15, 2024 1.676 9,600 +0.09(+5.81%)
Feb 14, 2024 1.584 1.584 1.584 1.584 5,895 -0.04(-2.22%)
Feb 12, 2024 1.620 8,500 -0.06(-3.57%)
Feb 09, 2024 1.680 1.680 1.680 1.680 4,090 +0.08(+5.00%)
Feb 08, 2024 1.603 1.603 1.600 1.600 14,400 -0.00(-0.12%)
Feb 07, 2024 1.602 1.602 1.602 1.602 3,600 -0.01(-0.80%)
Feb 06, 2024 1.590 1.615 1.590 1.615 5,601 +0.07(+4.87%)
Feb 05, 2024 1.540 1.540 1.540 1.540 16,100 -0.06(-3.75%)
Feb 02, 2024 1.650 1.650 1.570 1.600 186,378 -0.07(-4.19%)
Feb 01, 2024 1.730 1.730 1.670 1.670 26,700 -0.13(-7.33%)
Jan 31, 2024 1.800 1.810 1.799 1.802 25,869 -0.01(-0.36%)
Jan 30, 2024 1.780 1.808 1.780 1.808 46,800 +0.09(+5.15%)
Jan 26, 2024 1.720 16,900 +0.10(+6.17%)
Jan 25, 2024 1.650 1.650 1.610 1.620 23,314 -0.03(-1.82%)
Jan 24, 2024 1.640 1.650 1.634 1.650 70,502 +0.01(+0.61%)
Jan 23, 2024 1.640 1.640 1.640 1.640 2,702 +0.06(+3.80%)
Jan 22, 2024 1.580 1.580 1.580 1.580 21,775 +0.06(+3.95%)
Jan 18, 2024 1.520 6,900 +0.00(+0.00%)
Jan 17, 2024 1.500 1.520 1.500 1.520 23,650 -0.03(-1.94%)
Jan 16, 2024 1.545 1.550 1.540 1.550 35,314 -0.05(-3.13%)
Jan 12, 2024 1.624 1.624 1.600 1.600 21,202 +0.00(+0.00%)
Jan 11, 2024 1.590 1.600 1.560 1.600 82,000 -0.00(-0.31%)
Jan 08, 2024 1.605 24,494 -0.02(-0.93%)
Jan 04, 2024 1.620 14,928 +0.05(+3.18%)
Jan 03, 2024 1.580 1.580 1.570 1.570 32,009 -0.01(-0.63%)
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.