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 )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.300 2.350 2.300 2.350 129,178 +0.04(+1.73%)
May 30, 2024 2.330 2.340 2.300 2.310 119,663 -0.01(-0.43%)
May 29, 2024 2.370 2.370 2.310 2.320 165,792 -0.06(-2.52%)
May 28, 2024 2.290 2.410 2.290 2.380 233,206 +0.08(+3.48%)
May 27, 2024 2.280 2.320 2.250 2.300 102,059 +0.03(+1.32%)
May 24, 2024 2.260 2.320 2.240 2.270 77,891 +0.04(+1.79%)
May 23, 2024 2.280 2.310 2.230 2.230 115,482 -0.06(-2.62%)
May 22, 2024 2.350 2.350 2.290 2.290 137,221 -0.06(-2.55%)
May 21, 2024 2.370 2.410 2.340 2.350 165,156 -0.03(-1.26%)
May 17, 2024 2.380 0 +0.05(+2.15%)
May 16, 2024 2.340 2.380 2.320 2.330 135,066 -0.01(-0.43%)
May 15, 2024 2.330 2.370 2.300 2.340 215,809 +0.00(+0.00%)
May 14, 2024 2.330 2.370 2.300 2.340 275,603 +0.04(+1.74%)
May 13, 2024 2.280 2.320 2.220 2.300 225,114 +0.05(+2.22%)
May 10, 2024 2.330 2.360 2.240 2.250 193,794 -0.08(-3.43%)
May 09, 2024 2.320 2.360 2.300 2.330 152,375 +0.03(+1.30%)
May 08, 2024 2.260 2.400 2.260 2.300 139,398 -0.02(-0.86%)
May 07, 2024 2.370 2.430 2.320 2.320 565,389 -0.08(-3.33%)
May 06, 2024 2.470 2.470 2.170 2.400 1,391,479 -0.10(-4.00%)
May 03, 2024 2.500 2.530 2.490 2.500 138,252 +0.00(+0.00%)
May 02, 2024 2.510 2.570 2.500 2.500 81,272 +0.02(+0.81%)
May 01, 2024 2.530 2.550 2.450 2.480 182,266 -0.07(-2.75%)
Apr 30, 2024 2.650 2.650 2.540 2.550 218,215 -0.11(-4.14%)
Apr 29, 2024 2.480 2.660 2.480 2.660 256,318 +0.14(+5.56%)
Apr 26, 2024 2.380 2.520 2.380 2.520 305,461 +0.12(+5.00%)
Apr 25, 2024 2.460 2.460 2.390 2.400 134,156 -0.06(-2.44%)
Apr 24, 2024 2.520 2.520 2.420 2.460 104,224 -0.02(-0.81%)
Apr 23, 2024 2.360 2.520 2.340 2.480 173,651 +0.11(+4.64%)
Apr 22, 2024 2.300 2.400 2.280 2.370 98,911 +0.05(+2.16%)
Apr 19, 2024 2.330 2.380 2.300 2.320 71,557 -0.01(-0.43%)
Apr 18, 2024 2.350 2.400 2.320 2.330 136,431 -0.03(-1.27%)
Apr 17, 2024 2.460 2.470 2.330 2.360 206,102 -0.10(-4.07%)
Apr 16, 2024 2.490 2.490 2.420 2.460 137,368 -0.03(-1.20%)
Apr 15, 2024 2.630 2.630 2.470 2.490 299,623 -0.08(-3.11%)
Apr 12, 2024 2.650 2.670 2.550 2.570 382,887 -0.02(-0.77%)
Apr 11, 2024 2.650 2.650 2.540 2.590 229,888 -0.05(-1.89%)
Apr 10, 2024 2.600 2.650 2.550 2.640 235,875 -0.02(-0.75%)
Apr 09, 2024 2.720 2.720 2.640 2.660 154,334 -0.05(-1.85%)
Apr 08, 2024 2.760 2.760 2.650 2.710 138,682 -0.02(-0.73%)
Apr 05, 2024 2.700 2.750 2.680 2.730 165,057 +0.04(+1.49%)
Apr 04, 2024 2.760 2.760 2.690 2.690 181,889 -0.10(-3.58%)
Apr 03, 2024 2.590 2.800 2.590 2.790 687,452 +0.18(+6.90%)
Apr 02, 2024 2.610 2.610 2.560 2.610 241,166 +0.02(+0.77%)
Apr 01, 2024 2.630 2.630 2.530 2.590 225,929 +0.00(+0.00%)
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%)
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.