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 +0.020 (+0.91%)
Streaming Delayed Price Updated: 3:42 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 (%)
Mar 28, 2024 2.590 0 +0.00(+0.00%)
Mar 27, 2024 2.510 2.600 2.500 2.590 164,695 +0.06(+2.37%)
Mar 26, 2024 2.580 2.610 2.500 2.530 109,311 -0.04(-1.56%)
Mar 25, 2024 2.470 2.600 2.470 2.570 248,015 +0.16(+6.64%)
Mar 22, 2024 2.540 2.570 2.400 2.410 326,406 -0.15(-5.86%)
Mar 21, 2024 2.690 2.690 2.540 2.560 173,276 -0.13(-4.83%)
Mar 20, 2024 2.700 2.740 2.630 2.690 185,445 -0.03(-1.10%)
Mar 19, 2024 2.750 2.800 2.710 2.720 238,289 -0.05(-1.81%)
Mar 18, 2024 2.690 2.800 2.660 2.770 266,716 +0.09(+3.36%)
Mar 15, 2024 2.560 2.690 2.560 2.680 323,299 +0.08(+3.08%)
Mar 14, 2024 2.560 2.620 2.530 2.600 146,497 +0.07(+2.77%)
Mar 13, 2024 2.530 2.610 2.530 2.530 155,849 +0.02(+0.80%)
Mar 12, 2024 2.560 2.560 2.490 2.510 65,247 -0.04(-1.57%)
Mar 11, 2024 2.510 2.570 2.490 2.550 168,695 +0.03(+1.19%)
Mar 08, 2024 2.540 2.560 2.500 2.520 154,089 -0.02(-0.79%)
Mar 07, 2024 2.460 2.550 2.400 2.540 350,179 +0.12(+4.96%)
Mar 06, 2024 2.420 2.480 2.370 2.420 284,367 +0.01(+0.41%)
Mar 05, 2024 2.410 2.450 2.380 2.410 69,836 -0.02(-0.82%)
Mar 04, 2024 2.380 2.470 2.350 2.430 322,219 +0.06(+2.53%)
Mar 01, 2024 2.150 2.430 2.140 2.370 1,107,674 +0.28(+13.40%)
Feb 29, 2024 2.150 2.160 2.090 2.090 328,889 -0.07(-3.24%)
Feb 28, 2024 2.160 2.200 2.130 2.160 530,474 +0.00(+0.00%)
Feb 27, 2024 2.210 2.210 2.150 2.160 445,322 -0.02(-0.92%)
Feb 26, 2024 2.140 2.200 2.140 2.180 208,694 +0.03(+1.40%)
Feb 23, 2024 2.150 2.160 2.130 2.150 159,837 -0.01(-0.46%)
Feb 22, 2024 2.130 2.170 2.120 2.160 123,244 +0.00(+0.00%)
Feb 21, 2024 2.150 2.190 2.130 2.160 172,647 +0.00(+0.00%)
Feb 20, 2024 2.220 2.240 2.130 2.160 237,341 -0.09(-4.00%)
Feb 16, 2024 2.250 0 -0.01(-0.44%)
Feb 15, 2024 2.190 2.280 2.190 2.260 185,546 +0.11(+5.12%)
Feb 14, 2024 2.170 2.180 2.130 2.150 121,979 +0.02(+0.94%)
Feb 13, 2024 2.190 2.190 2.090 2.130 415,854 -0.09(-4.05%)
Feb 12, 2024 2.200 2.240 2.170 2.220 117,344 +0.04(+1.83%)
Feb 09, 2024 2.180 2.280 2.180 2.180 70,431 -0.01(-0.46%)
Feb 08, 2024 2.170 2.210 2.160 2.190 98,617 +0.05(+2.34%)
Feb 07, 2024 2.200 2.200 2.130 2.140 718,881 -0.03(-1.38%)
Feb 06, 2024 2.100 2.210 2.100 2.170 102,580 +0.07(+3.33%)
Feb 05, 2024 2.110 2.160 2.070 2.100 216,333 -0.05(-2.33%)
Feb 02, 2024 2.220 2.220 2.110 2.150 399,251 -0.06(-2.71%)
Feb 01, 2024 2.320 2.370 2.200 2.210 208,885 -0.12(-5.15%)
Jan 31, 2024 2.380 2.420 2.320 2.330 233,466 -0.08(-3.32%)
Jan 30, 2024 2.370 2.430 2.350 2.410 309,571 +0.04(+1.69%)
Jan 29, 2024 2.320 2.370 2.290 2.370 197,416 +0.06(+2.60%)
Jan 26, 2024 2.230 2.330 2.230 2.310 268,679 +0.08(+3.59%)
Jan 25, 2024 2.210 2.260 2.170 2.230 206,906 +0.01(+0.45%)
Jan 24, 2024 2.170 2.250 2.170 2.220 779,284 +0.02(+0.91%)
Jan 23, 2024 2.170 2.220 2.160 2.200 168,273 +0.03(+1.38%)
Jan 22, 2024 2.100 2.180 2.080 2.170 172,067 +0.07(+3.33%)
Jan 19, 2024 2.040 2.110 2.040 2.100 98,448 +0.03(+1.45%)
Jan 18, 2024 2.100 2.100 2.020 2.070 125,259 -0.03(-1.43%)
Jan 17, 2024 2.050 2.120 2.010 2.100 186,355 +0.03(+1.45%)
Jan 16, 2024 2.150 2.150 2.060 2.070 248,107 -0.05(-2.36%)
Jan 15, 2024 2.130 2.160 2.120 2.120 50,681 +0.01(+0.47%)
Jan 12, 2024 2.200 2.200 2.110 2.110 132,529 -0.04(-1.86%)
Jan 11, 2024 2.130 2.180 2.090 2.150 218,561 +0.05(+2.38%)
Jan 10, 2024 2.090 2.130 2.060 2.100 252,560 +0.02(+0.96%)
Jan 09, 2024 2.180 2.180 2.080 2.080 375,141 -0.10(-4.59%)
Jan 08, 2024 2.190 2.190 2.100 2.180 350,071 -0.04(-1.80%)
Jan 05, 2024 2.170 2.230 2.130 2.220 156,123 +0.07(+3.26%)
Jan 04, 2024 2.170 2.190 2.140 2.150 147,677 -0.02(-0.92%)
Jan 03, 2024 2.120 2.170 2.080 2.170 253,023 +0.10(+4.83%)
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.