Singapore markets open in 2 hours 19 minutes

Ensign Energy Services Inc. (ESVIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6000+0.1300 (+8.84%)
At close: 9:42AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20211.59001.60001.59001.60001.6000250
24 Sep 20211.40001.49001.40001.47001.47004,000
23 Sep 20211.32001.32001.32001.32001.3200-
22 Sep 20211.29001.32001.29001.32001.32003,000
21 Sep 20211.27001.27001.23001.25001.25003,600
20 Sep 20211.26001.27001.23001.23001.230010,400
17 Sep 20211.34001.34001.34001.34001.3400-
16 Sep 20211.34001.34001.34001.34001.3400200
15 Sep 20211.32001.32001.32001.32001.32003,100
14 Sep 20211.37001.38001.32001.32001.320060,300
13 Sep 20211.29001.40001.28001.35001.3500849,100
10 Sep 20211.28001.28001.26001.28001.280079,100
09 Sep 20211.24001.27001.23001.27001.270054,800
08 Sep 20211.26001.28001.25001.25001.250086,800
07 Sep 20211.29001.31001.29001.31001.31008,500
03 Sep 20211.35001.35001.35001.35001.35003,100
02 Sep 20211.31001.31001.31001.31001.3100-
01 Sep 20211.29001.31001.29001.31001.31003,900
31 Aug 20211.30001.30001.30001.30001.3000100
30 Aug 20211.24001.24001.24001.24001.24003,000
27 Aug 20211.23001.23001.23001.23001.2300-
26 Aug 20211.24001.24001.23001.23001.23002,000
25 Aug 20211.20001.22001.20001.22001.2200200
24 Aug 20211.26001.26001.26001.26001.2600-
23 Aug 20211.21001.26001.21001.26001.26002,500
20 Aug 20211.16001.16001.16001.16001.1600400
19 Aug 20211.14001.17001.14001.16001.16003,200
18 Aug 20211.25001.25001.25001.25001.25001,600
17 Aug 20211.23001.23001.23001.23001.23003,100
16 Aug 20211.23001.25001.23001.25001.25003,800
13 Aug 20211.30001.30001.29001.29001.29005,000
12 Aug 20211.31001.32001.31001.32001.32001,400
11 Aug 20211.34001.34001.34001.34001.3400-
10 Aug 20211.26001.36001.26001.34001.340010,600
09 Aug 20211.27001.27001.25001.26001.260040,600
06 Aug 20211.37001.37001.30001.34001.34009,300
05 Aug 20211.40001.40001.40001.40001.4000200
04 Aug 20211.43001.43001.35001.35001.35004,300
03 Aug 20211.45001.45001.37001.45001.450014,400
02 Aug 20211.36001.42001.36001.42001.42001,800
30 Jul 20211.49001.49001.49001.49001.4900-
29 Jul 20211.46001.50001.46001.49001.49006,800
28 Jul 20211.50001.50001.50001.50001.5000-
27 Jul 20211.50001.50001.50001.50001.5000-
26 Jul 20211.50001.50001.50001.50001.5000400
23 Jul 20211.44001.44001.44001.44001.4400300
22 Jul 20211.47001.47001.43001.43001.43003,000
21 Jul 20211.49001.50001.47001.50001.50006,100
20 Jul 20211.36001.45001.36001.45001.45003,300
19 Jul 20211.29001.40001.29001.34001.340010,800
16 Jul 20211.53001.55001.50001.50001.50003,800
15 Jul 20211.60001.60001.55001.55001.550016,400
14 Jul 20211.67001.67001.61001.61001.61003,000
13 Jul 20211.67001.67001.67001.67001.6700-
12 Jul 20211.70001.73001.67001.67001.6700130,200
09 Jul 20211.78001.78001.76001.76001.760014,500
08 Jul 20211.64001.74001.64001.69001.69004,900
07 Jul 20211.74001.74001.69001.69001.69005,600
06 Jul 20211.79001.79001.70001.75001.75005,600
02 Jul 20211.85001.86001.78001.80001.80006,500
01 Jul 20211.78001.90001.78001.87001.87003,800
30 Jun 20211.87001.89001.78001.78001.780050,000
29 Jun 20211.83001.84001.80001.80001.800011,200
28 Jun 20211.98002.02001.79001.80001.800061,300
25 Jun 20211.83002.04001.83002.02002.020015,900
24 Jun 20211.98001.98001.80001.80001.80003,900
23 Jun 20211.85001.88001.82001.87001.870028,700
22 Jun 20211.80001.80001.75001.79001.790010,000
21 Jun 20211.72001.85001.72001.83001.83007,100
18 Jun 20211.64001.75001.64001.75001.750024,600
17 Jun 20211.69001.69001.59001.60001.60005,500
16 Jun 20211.80001.80001.70001.70001.700032,800
15 Jun 20211.70001.75001.68001.73001.7300513,800
14 Jun 20211.79001.94001.64001.68001.6800504,900
11 Jun 20211.63001.77001.63001.76001.7600394,400
10 Jun 20211.42001.61001.42001.61001.6100541,900
09 Jun 20211.36001.43001.36001.42001.420034,500
08 Jun 20211.34001.38001.34001.36001.360010,400
07 Jun 20211.42001.43001.41001.41001.41004,000
04 Jun 20211.30001.42001.30001.42001.420018,800
03 Jun 20211.23001.25001.23001.24001.24002,900
02 Jun 20211.17001.30001.17001.30001.3000141,600
01 Jun 20211.18001.18001.14001.14001.14006,700
28 May 20211.08001.08001.08001.08001.0800500
27 May 20211.05001.05001.05001.05001.05001,500
26 May 20211.06001.06001.06001.06001.06004,300
25 May 20211.07001.08001.06001.07001.070060,500
24 May 20211.12001.23001.00001.00001.000014,500
21 May 20211.07001.07001.07001.07001.0700-
20 May 20211.05001.07001.04001.07001.070017,700
19 May 20211.01001.07001.00001.07001.07007,200
18 May 20210.99001.11000.99001.07001.070025,700
17 May 20210.89000.96000.89000.95000.95003,700
14 May 20210.87000.87000.86000.86000.86001,100
13 May 20210.85000.86000.84000.84000.84009,700
12 May 20210.89000.89000.84000.85000.850061,700
11 May 20210.87000.88000.87000.88000.88008,600
10 May 20210.92000.92000.87000.87000.870033,700
07 May 20210.94000.94000.92000.94000.940034,900
06 May 20210.93000.93000.93000.93000.930015,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...