Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 29, 2016 5.190 5.200 4.980 5.010 1,241,135 -0.12(-2.34%)
Feb 26, 2016 5.130 5.210 4.920 5.130 540,732 +0.10(+1.99%)
Feb 25, 2016 5.060 5.150 4.970 5.030 219,896 -0.09(-1.76%)
Feb 24, 2016 5.060 5.190 4.910 5.120 405,750 -0.03(-0.58%)
Feb 23, 2016 5.410 5.530 5.100 5.150 207,337 -0.29(-5.33%)
Feb 22, 2016 3.390 5.540 5.380 5.440 343,286 +0.15(+2.84%)
Feb 19, 2016 5.280 5.410 5.120 5.290 265,317 -0.10(-1.86%)
Feb 18, 2016 5.620 5.630 5.390 5.390 342,833 -0.15(-2.71%)
Feb 17, 2016 5.520 5.600 5.400 5.540 262,071 +0.14(+2.59%)
Feb 16, 2016 5.430 5.550 5.255 5.400 191,256 +0.01(+0.19%)
Feb 12, 2016 2.470 5.390 5.390 5.390 399,900 +0.26(+5.07%)
Feb 11, 2016 5.120 5.400 5.010 5.130 231,375 -0.15(-2.84%)
Feb 10, 2016 5.160 5.440 5.080 5.280 242,815 +0.02(+0.38%)
Feb 09, 2016 5.820 5.850 5.160 5.260 361,691 -0.61(-10.39%)
Feb 08, 2016 5.820 6.070 5.810 5.870 124,164 -0.13(-2.17%)
Feb 05, 2016 6.100 6.180 5.910 6.000 218,569 -0.10(-1.64%)
Feb 04, 2016 6.070 6.260 5.910 6.100 324,237 +0.08(+1.33%)
Feb 03, 2016 5.850 6.060 5.670 6.020 343,029 +0.28(+4.88%)
Feb 02, 2016 5.930 5.940 5.650 5.740 379,727 -0.32(-5.28%)
Feb 01, 2016 6.190 6.500 6.020 6.060 473,284 -0.57(-8.60%)
Jan 29, 2016 6.510 6.910 6.420 6.630 1,054,080 -0.02(-0.30%)
Jan 28, 2016 6.550 6.790 6.430 6.650 414,119 +0.25(+3.91%)
Jan 27, 2016 6.130 6.600 6.080 6.400 440,952 +0.22(+3.56%)
Jan 26, 2016 6.090 6.280 6.020 6.180 328,119 +0.17(+2.83%)
Jan 25, 2016 6.640 6.800 5.990 6.010 345,313 -0.89(-12.90%)
Jan 22, 2016 6.900 7.110 6.850 6.900 365,857 +0.26(+3.92%)
Jan 21, 2016 6.130 6.670 6.000 6.640 317,715 +0.46(+7.44%)
Jan 20, 2016 6.000 6.290 5.640 6.180 302,681 +0.13(+2.15%)
Jan 19, 2016 6.220 6.340 6.020 6.050 524,682 -0.11(-1.79%)
Jan 18, 2016 6.390 6.410 6.100 6.160 71,138 -0.31(-4.79%)
Jan 15, 2016 6.190 6.540 6.190 6.470 609,491 -0.11(-1.67%)
Jan 14, 2016 6.370 6.590 6.190 6.580 311,982 +0.26(+4.11%)
Jan 13, 2016 6.570 6.650 6.300 6.320 334,154 -0.13(-2.02%)
Jan 12, 2016 6.540 6.670 6.130 6.450 291,371 +0.04(+0.62%)
Jan 11, 2016 3.100 6.600 6.280 6.410 235,885 -0.19(-2.88%)
Jan 08, 2016 6.730 6.770 6.400 6.600 247,694 -0.01(-0.15%)
Jan 07, 2016 6.700 6.990 6.570 6.610 402,003 -0.02(-0.30%)
Jan 06, 2016 7.100 7.100 6.600 6.630 340,134 -0.64(-8.80%)
Jan 05, 2016 7.720 7.820 7.070 7.270 652,755 -0.54(-6.91%)
Jan 04, 2016 7.380 7.870 7.210 7.810 630,970 +0.43(+5.83%)
Dec 31, 2015 3.810 7.380 7.380 7.380 147,400 +0.24(+3.36%)
Dec 30, 2015 7.230 7.270 7.050 7.140 199,915 -0.11(-1.52%)
Dec 29, 2015 7.120 7.420 7.040 7.250 172,849 +0.02(+0.28%)
Dec 24, 2015 3.870 7.230 7.230 7.230 139,800 +0.03(+0.42%)
Dec 23, 2015 6.920 7.320 6.850 7.200 256,754 +0.36(+5.26%)
Dec 22, 2015 6.680 6.850 6.610 6.840 177,189 +0.09(+1.33%)
Dec 21, 2015 6.590 6.790 6.490 6.750 200,559 +0.07(+1.05%)
Dec 18, 2015 6.460 6.680 6.430 6.680 433,904 +0.18(+2.77%)
Dec 17, 2015 6.590 6.640 6.490 6.500 143,644 -0.13(-1.96%)
Dec 16, 2015 6.550 6.730 6.480 6.630 288,435 +0.10(+1.53%)
Dec 15, 2015 6.520 6.670 6.410 6.530 275,438 +0.08(+1.24%)
Dec 14, 2015 6.450 6.580 6.310 6.450 198,113 -0.07(-1.07%)
Dec 11, 2015 6.570 6.570 6.330 6.520 257,623 -0.16(-2.40%)
Dec 10, 2015 6.340 6.700 6.320 6.680 399,983 +0.28(+4.37%)
Dec 09, 2015 6.160 6.440 6.150 6.400 374,887 +0.27(+4.40%)
Dec 08, 2015 6.060 6.190 6.000 6.130 552,581 -0.03(-0.49%)
Dec 07, 2015 6.630 6.630 6.080 6.160 266,285 -0.71(-10.33%)
Dec 04, 2015 6.800 6.930 6.710 6.870 386,436 -0.24(-3.38%)
Dec 03, 2015 7.110 7.260 7.030 7.110 224,290 +0.02(+0.28%)
Dec 02, 2015 7.210 7.220 7.020 7.090 294,868 -0.21(-2.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.