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 )

2.210 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2022 2.610 2.880 2.600 2.780 966,117 +0.16(+6.11%)
Feb 25, 2022 2.600 2.630 2.530 2.620 309,366 +0.01(+0.38%)
Feb 24, 2022 2.680 2.690 2.570 2.610 499,274 -0.03(-1.14%)
Feb 23, 2022 2.530 2.660 2.510 2.640 388,518 +0.11(+4.35%)
Feb 22, 2022 2.790 2.820 2.490 2.530 560,793 -0.18(-6.64%)
Feb 18, 2022 2.710 0 -0.06(-2.17%)
Feb 17, 2022 2.790 2.850 2.740 2.770 680,843 -0.01(-0.36%)
Feb 16, 2022 2.680 2.850 2.660 2.780 815,697 +0.13(+4.91%)
Feb 15, 2022 2.600 2.680 2.560 2.650 552,285 +0.03(+1.15%)
Feb 14, 2022 2.630 2.690 2.580 2.620 407,125 -0.03(-1.13%)
Feb 11, 2022 2.440 2.710 2.440 2.650 1,519,025 +0.22(+9.05%)
Feb 10, 2022 2.280 2.470 2.280 2.430 948,565 +0.10(+4.29%)
Feb 09, 2022 2.250 2.350 2.210 2.330 995,652 +0.09(+4.02%)
Feb 08, 2022 2.180 2.260 2.160 2.240 416,600 +0.00(+0.00%)
Feb 07, 2022 2.240 2.280 2.230 2.240 490,718 +0.00(+0.00%)
Feb 04, 2022 2.190 2.280 2.190 2.240 836,389 +0.10(+4.67%)
Feb 03, 2022 2.150 2.110 2.140 464,782 -0.05(-2.28%)
Feb 02, 2022 2.250 2.250 2.170 2.190 487,835 -0.07(-3.10%)
Feb 01, 2022 2.230 2.270 2.180 2.260 656,817 +0.03(+1.35%)
Jan 31, 2022 2.230 2.290 2.200 2.230 855,338 -0.01(-0.45%)
Jan 28, 2022 2.230 2.280 2.210 2.240 449,037 +0.00(+0.00%)
Jan 27, 2022 2.230 2.280 2.230 2.240 500,111 +0.01(+0.45%)
Jan 26, 2022 2.220 2.260 2.190 2.230 580,778 +0.06(+2.76%)
Jan 25, 2022 2.130 2.210 2.090 2.170 351,127 +0.02(+0.93%)
Jan 24, 2022 2.020 2.160 1.990 2.150 629,161 +0.04(+1.90%)
Jan 21, 2022 2.120 2.180 2.040 2.110 590,996 -0.09(-4.09%)
Jan 20, 2022 2.210 2.330 2.170 2.200 741,021 +0.00(+0.00%)
Jan 19, 2022 2.250 2.250 2.160 2.200 258,413 -0.03(-1.35%)
Jan 18, 2022 2.270 2.320 2.180 2.230 682,019 -0.01(-0.45%)
Jan 17, 2022 2.180 2.320 2.180 2.240 1,207,150 +0.07(+3.23%)
Jan 14, 2022 1.930 2.180 1.900 2.170 1,283,390 +0.25(+13.02%)
Jan 13, 2022 2.000 2.000 1.900 1.920 323,973 -0.06(-3.03%)
Jan 12, 2022 2.000 2.020 1.910 1.980 837,716 +0.01(+0.51%)
Jan 11, 2022 1.880 1.970 1.860 1.970 381,879 +0.11(+5.91%)
Jan 10, 2022 1.890 1.900 1.810 1.860 160,970 -0.05(-2.62%)
Jan 07, 2022 1.880 1.920 1.810 1.910 379,825 +0.04(+2.14%)
Jan 06, 2022 1.760 1.900 1.700 1.870 740,658 +0.14(+8.09%)
Jan 05, 2022 1.850 1.850 1.710 1.730 450,799 -0.08(-4.42%)
Jan 04, 2022 1.700 1.820 1.700 1.810 517,567 +0.13(+7.74%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.01(+0.60%)
Dec 30, 2021 1.690 1.700 1.650 1.670 97,937 +0.01(+0.60%)
Dec 29, 2021 1.680 1.700 1.650 1.660 373,452 -0.01(-0.60%)
Dec 24, 2021 1.670 1.670 1.670 0 +0.00(+0.00%)
Dec 23, 2021 1.690 1.700 1.670 1.670 178,761 +0.00(+0.00%)
Dec 22, 2021 1.700 1.720 1.670 1.670 192,832 -0.05(-2.91%)
Dec 21, 2021 1.560 1.740 1.560 1.720 345,470 +0.19(+12.42%)
Dec 20, 2021 1.410 1.540 1.400 1.530 593,571 -0.01(-0.65%)
Dec 17, 2021 1.550 1.570 1.510 1.540 169,529 -0.03(-1.91%)
Dec 16, 2021 1.630 1.630 1.550 1.570 238,283 -0.01(-0.63%)
Dec 15, 2021 1.550 1.580 1.490 1.580 260,193 +0.02(+1.28%)
Dec 14, 2021 1.560 1.620 1.550 1.560 321,099 -0.04(-2.50%)
Dec 13, 2021 1.640 1.650 1.580 1.600 318,988 -0.11(-6.43%)
Dec 10, 2021 1.770 1.800 1.690 1.710 303,920 -0.02(-1.16%)
Dec 09, 2021 1.730 1.750 1.710 1.730 120,885 -0.03(-1.70%)
Dec 08, 2021 1.810 1.810 1.720 1.760 188,832 -0.01(-0.56%)
Dec 07, 2021 1.690 1.780 1.640 1.770 363,586 +0.16(+9.94%)
Dec 06, 2021 1.650 1.660 1.600 1.610 279,153 -0.01(-0.62%)
Dec 03, 2021 1.650 1.670 1.560 1.620 350,333 +0.03(+1.89%)
Dec 02, 2021 1.560 1.600 1.540 1.590 175,822 +0.01(+0.63%)
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.