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 )

1.710 -0.032 (-1.84%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 29, 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, 2023 1.512 1.512 1.512 1.512 4,573 -0.03(-2.14%)
May 30, 2023 1.550 1.570 1.530 1.545 37,390 -0.03(-1.59%)
May 25, 2023 1.570 0 -0.03(-1.88%)
May 24, 2023 1.620 1.630 1.600 1.600 1,360 -0.03(-1.84%)
May 23, 2023 1.630 1.630 1.630 1.630 2,865 +0.04(+2.52%)
May 19, 2023 1.590 130 +0.02(+1.27%)
May 18, 2023 1.570 1.570 1.570 1.570 1,509 +0.01(+0.64%)
May 17, 2023 1.560 1.560 1.520 1.560 3,300 +0.03(+1.96%)
May 16, 2023 1.600 1.600 1.530 1.530 25,835 -0.11(-6.71%)
May 15, 2023 1.500 1.640 1.500 1.640 12,781 +0.15(+10.07%)
May 12, 2023 1.526 1.526 1.484 1.490 3,769 -0.02(-1.33%)
May 11, 2023 1.460 1.510 1.460 1.510 22,164 -0.01(-0.65%)
May 10, 2023 1.550 1.550 1.520 1.520 24,560 -0.04(-2.56%)
May 09, 2023 1.750 1.750 1.510 1.560 4,040 -0.18(-10.34%)
May 08, 2023 1.850 1.850 1.720 1.740 15,620 -0.17(-8.90%)
May 05, 2023 1.910 1.910 1.910 1.910 1,955 +0.19(+10.85%)
May 04, 2023 1.763 1.763 1.723 1.723 3,845 -0.10(-5.59%)
May 02, 2023 1.825 0 -0.12(-6.41%)
May 01, 2023 1.970 1.980 1.950 1.950 67,160 -0.03(-1.52%)
Apr 27, 2023 1.980 0 +0.00(+0.00%)
Apr 26, 2023 1.990 1.990 1.980 1.980 2,662 -0.05(-2.47%)
Apr 25, 2023 2.120 2.120 2.030 2.030 28,360 -0.11(-5.14%)
Apr 24, 2023 2.140 2.140 2.130 2.140 5,465 +0.10(+4.90%)
Apr 21, 2023 2.050 2.065 2.040 2.040 1,385 -0.05(-2.39%)
Apr 20, 2023 2.040 2.104 2.040 2.090 35,185 -0.01(-0.29%)
Apr 19, 2023 2.100 2.100 2.096 2.096 475 -0.05(-2.51%)
Apr 18, 2023 2.150 2.150 2.150 2.150 590 +0.03(+1.32%)
Apr 17, 2023 2.122 2.122 2.122 2.122 324 -0.05(-2.21%)
Apr 14, 2023 2.170 2.170 2.170 2.170 1,000 -0.02(-0.69%)
Apr 13, 2023 2.185 2.185 2.185 2.185 3,010 +0.06(+2.97%)
Apr 12, 2023 2.125 2.125 2.100 2.122 3,743 -0.09(-4.11%)
Apr 11, 2023 2.213 2.213 2.213 2.213 1,620 +0.03(+1.51%)
Apr 10, 2023 2.180 2.180 2.180 2.180 1,010 -0.04(-1.80%)
Apr 06, 2023 2.220 2.220 2.220 2.220 560 -0.06(-2.63%)
Apr 05, 2023 2.290 2.290 2.280 2.280 600 -0.07(-2.98%)
Apr 03, 2023 2.350 0 +0.03(+1.43%)
Mar 28, 2023 2.317 0 +0.10(+4.36%)
Mar 27, 2023 2.220 2.220 2.220 2.220 19,761 +0.01(+0.23%)
Mar 24, 2023 2.215 2.215 2.215 2.215 499 -0.04(-1.99%)
Mar 23, 2023 2.260 2.260 2.260 2.260 45,501 -0.07(-3.00%)
Mar 21, 2023 2.330 0 +0.15(+6.88%)
Mar 20, 2023 2.232 2.240 2.180 2.180 11,479 -0.04(-1.80%)
Mar 16, 2023 2.220 0 +0.01(+0.45%)
Mar 15, 2023 2.180 2.210 2.170 2.210 51,145 -0.21(-8.68%)
Mar 14, 2023 2.460 2.460 2.420 2.420 1,920 -0.10(-4.16%)
Mar 13, 2023 2.525 2.525 2.525 2.525 350 -0.06(-2.13%)
Mar 10, 2023 2.610 2.610 2.580 2.580 577 -0.18(-6.52%)
Mar 09, 2023 2.780 2.780 2.760 2.760 7,050 -0.15(-5.15%)
Mar 07, 2023 2.910 127 +0.01(+0.34%)
Mar 06, 2023 2.930 2.940 2.900 2.900 14,035 +0.15(+5.45%)
Mar 03, 2023 2.680 2.782 2.680 2.750 37,331 +0.12(+4.56%)
Mar 02, 2023 2.640 2.640 2.630 2.630 5,050 -0.02(-0.75%)
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.