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 )

1.742 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 28, 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 (%)
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%)
Jan 02, 2024 1.550 1.630 1.550 1.580 30,484 -0.07(-4.07%)
Dec 29, 2023 1.646 1.650 1.646 1.647 44,943 -0.05(-3.12%)
Dec 28, 2023 1.710 1.710 1.700 1.700 10,482 -0.04(-2.30%)
Dec 27, 2023 1.740 1.740 1.740 1.740 12,800 +0.04(+2.35%)
Dec 26, 2023 1.680 1.780 1.680 1.700 1,053 +0.02(+1.19%)
Dec 22, 2023 1.675 1.690 1.675 1.680 11,680 +0.01(+0.60%)
Dec 21, 2023 1.650 1.670 1.642 1.670 10,250 +0.02(+1.37%)
Dec 20, 2023 1.695 1.695 1.647 1.647 5,269 +0.05(+3.36%)
Dec 18, 2023 1.594 2,339 +0.00(+0.25%)
Dec 15, 2023 1.613 1.613 1.590 1.590 29,841 +0.00(+0.00%)
Dec 14, 2023 1.600 1.600 1.590 1.590 113,630 +0.07(+4.65%)
Dec 13, 2023 1.530 1.530 1.519 1.519 8,650 +0.05(+3.36%)
Dec 11, 2023 1.470 33,526 -0.02(-1.34%)
Dec 08, 2023 1.480 1.490 1.480 1.490 10,900 +0.04(+2.62%)
Dec 07, 2023 1.450 1.460 1.450 1.452 34,314 -0.02(-1.61%)
Dec 06, 2023 1.480 1.480 1.476 1.476 34,904 -0.01(-0.95%)
Dec 05, 2023 1.500 1.510 1.480 1.490 12,703 -0.01(-0.67%)
Dec 04, 2023 1.490 1.505 1.490 1.500 11,224 -0.04(-2.60%)
Dec 01, 2023 1.540 1.540 1.540 1.540 6,910 +0.01(+0.39%)
Nov 30, 2023 1.540 1.540 1.534 1.534 24,700 +0.01(+0.92%)
Nov 29, 2023 1.520 1.520 1.520 1.520 15,406 +0.01(+0.53%)
Nov 28, 2023 1.512 1.512 1.512 1.512 10,576 -0.01(-0.53%)
Nov 27, 2023 1.520 1.520 1.520 1.520 52,610 +0.02(+1.67%)
Nov 22, 2023 1.495 0 -0.01(-0.99%)
Nov 21, 2023 1.532 1.532 1.510 1.510 4,426 -0.09(-5.63%)
Nov 20, 2023 1.620 1.620 1.600 1.600 75,865 +0.02(+1.27%)
Nov 17, 2023 1.550 1.580 1.542 1.580 38,561 +0.06(+3.95%)
Nov 16, 2023 1.500 1.520 1.490 1.520 44,281 -0.08(-5.00%)
Nov 15, 2023 1.470 1.600 1.470 1.600 9,917 -0.01(-0.93%)
Nov 14, 2023 1.615 1.615 1.500 1.615 5,131 +0.01(+0.81%)
Nov 13, 2023 1.602 1.602 1.602 1.602 7,472 +0.01(+0.75%)
Nov 10, 2023 1.590 1.590 1.590 1.590 26,790 -0.01(-0.63%)
Nov 08, 2023 1.600 16,450 +0.03(+1.91%)
Nov 07, 2023 1.570 1.620 1.570 1.570 800 -0.07(-4.27%)
Nov 06, 2023 1.640 1.710 1.640 1.640 80,353 -0.06(-3.39%)
Nov 03, 2023 1.730 1.740 1.698 1.698 32,205 -0.20(-10.66%)
Nov 02, 2023 1.820 1.900 1.820 1.900 22,433 +0.08(+4.40%)
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.