Ensign Energy Services Inc. (ESVIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 25,300 |
| May 21, 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 46,900 |
| May 20, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 20,400 |
| May 17, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 87,300 |
| May 16, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 31,400 |
| May 15, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 30,700 |
| May 14, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 58,500 |
| May 13, 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 6,500 |
| May 10, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 48,100 |
| May 09, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 48,300 |
| May 08, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 19,600 |
| May 07, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 76,900 |
| May 06, 2024 | 1.7800 | 1.7800 | 1.6000 | 1.7100 | 1.7100 | 102,300 |
| May 03, 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 18,600 |
| May 02, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,500 |
| May 01, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 53,300 |
| Apr 30, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 16,300 |
| Apr 29, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 18,100 |
| Apr 26, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 17,800 |
| Apr 25, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 13,700 |
| Apr 24, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 8,900 |
| Apr 23, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 17,500 |
| Apr 22, 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 11,000 |
| Apr 19, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 9,900 |
| Apr 18, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 41,600 |
| Apr 17, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 13,000 |
| Apr 16, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 20,100 |
| Apr 15, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 71,000 |
| Apr 12, 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 58,800 |
| Apr 11, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 20,100 |
| Apr 10, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 5,600 |
| Apr 09, 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 9,100 |
| Apr 08, 2024 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 4,500 |
| Apr 05, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 24,600 |
| Apr 04, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 19,600 |
| Apr 03, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 43,300 |
| Apr 02, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 20,200 |
| Apr 01, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 6,900 |
| Mar 28, 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 16,300 |
| Mar 27, 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 5,300 |
| Mar 26, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 18,200 |
| Mar 25, 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 38,600 |
| Mar 22, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 32,000 |
| Mar 21, 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 42,400 |
| Mar 20, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 38,600 |
| Mar 19, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 34,100 |
| Mar 18, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 35,400 |
| Mar 15, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 14,900 |
| Mar 14, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 18,100 |
| Mar 13, 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 7,000 |
| Mar 12, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 10,800 |
| Mar 11, 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 58,000 |
| Mar 08, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 12,500 |
| Mar 07, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 88,600 |
| Mar 06, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 82,900 |
| Mar 05, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
| Mar 04, 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 21,900 |
| Mar 01, 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 123,200 |
| Feb 29, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 53,700 |
| Feb 28, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 19,800 |
| Feb 27, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 11,000 |
| Feb 26, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,300 |
| Feb 23, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 14,000 |
| Feb 22, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 293,900 |
| Feb 21, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 187,500 |
| Feb 20, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 122,500 |
| Feb 16, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 15, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 10,100 |
| Feb 14, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,900 |
| Feb 13, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 8,500 |
| Feb 12, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 20,300 |
| Feb 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 4,100 |
| Feb 08, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
| Feb 07, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| Feb 06, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 5,600 |
| Feb 05, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 16,100 |
| Feb 02, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 186,400 |
| Feb 01, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 26,700 |
| Jan 31, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 25,900 |
| Jan 30, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 46,800 |
| Jan 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 16,900 |
| Jan 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 61,700 |
| Jan 25, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 23,300 |
| Jan 24, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 70,500 |
| Jan 23, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,700 |
| Jan 22, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 21,800 |
| Jan 19, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jan 18, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 23,900 |
| Jan 17, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 23,700 |
| Jan 16, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 34,300 |
| Jan 12, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 21,200 |
| Jan 11, 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 82,000 |
| Jan 10, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 24,500 |
| Jan 09, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Jan 08, 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 64,200 |
| Jan 05, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 04, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 21,100 |
| Jan 03, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 32,000 |
| Jan 02, 2024 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 30,500 |
| Dec 29, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 44,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.