Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,123.71 +585.75 (+0.92%) CMC Crypto 200
1,381.54 +68.92 (+5.25%)
Ensign Energy Services Inc. (ESVIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7084 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 9,857 |
| 18 Apr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 41,600 |
| 17 Apr 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 13,000 |
| 16 Apr 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 20,100 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 71,000 |
| 12 Apr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 58,800 |
| 11 Apr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 20,100 |
| 10 Apr 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 5,600 |
| 09 Apr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 9,100 |
| 08 Apr 2024 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 4,500 |
| 05 Apr 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 24,600 |
| 04 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 19,600 |
| 03 Apr 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 43,300 |
| 02 Apr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 20,200 |
| 01 Apr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 6,900 |
| 28 Mar 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 16,300 |
| 27 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 5,300 |
| 26 Mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 18,200 |
| 25 Mar 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 38,600 |
| 22 Mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 32,000 |
| 21 Mar 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 42,400 |
| 20 Mar 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 38,600 |
| 19 Mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 34,100 |
| 18 Mar 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 35,400 |
| 15 Mar 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 14,900 |
| 14 Mar 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 18,100 |
| 13 Mar 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 7,000 |
| 12 Mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 10,800 |
| 11 Mar 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 58,000 |
| 08 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 12,500 |
| 07 Mar 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 88,600 |
| 06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 82,900 |
| 05 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
| 04 Mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 21,900 |
| 01 Mar 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 123,200 |
| 29 Feb 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 53,700 |
| 28 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 19,800 |
| 27 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 11,000 |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,300 |
| 23 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 14,000 |
| 22 Feb 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 293,900 |
| 21 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 187,500 |
| 20 Feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 122,500 |
| 16 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 10,100 |
| 14 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,900 |
| 13 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 8,500 |
| 12 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 20,300 |
| 09 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 4,100 |
| 08 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
| 07 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| 06 Feb 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 5,600 |
| 05 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 16,100 |
| 02 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 186,400 |
| 01 Feb 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 26,700 |
| 31 Jan 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 25,900 |
| 30 Jan 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 46,800 |
| 29 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 16,900 |
| 26 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 61,700 |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 23,300 |
| 24 Jan 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 70,500 |
| 23 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,700 |
| 22 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 21,800 |
| 19 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 18 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 23,900 |
| 17 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 23,700 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 34,300 |
| 12 Jan 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 21,200 |
| 11 Jan 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 82,000 |
| 10 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 24,500 |
| 09 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 64,200 |
| 05 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 04 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 21,100 |
| 03 Jan 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 32,000 |
| 02 Jan 2024 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 30,500 |
| 29 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 44,900 |
| 28 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,500 |
| 27 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 12,800 |
| 26 Dec 2023 | 1.6800 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 1,100 |
| 22 Dec 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 11,700 |
| 21 Dec 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 10,300 |
| 20 Dec 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 5,300 |
| 19 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
| 18 Dec 2023 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
| 15 Dec 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 29,800 |
| 14 Dec 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 113,600 |
| 13 Dec 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 8,700 |
| 12 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 33,500 |
| 11 Dec 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 65,200 |
| 08 Dec 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 10,900 |
| 07 Dec 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 34,300 |
| 06 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 34,900 |
| 05 Dec 2023 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 12,700 |
| 04 Dec 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 11,200 |
| 01 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 300 |
| 30 Nov 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 24,700 |
| 29 Nov 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 15,400 |
| 28 Nov 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 10,600 |
| 27 Nov 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 22,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.