Historical Data for Ensign Energy Services Inc (ESVIF)

$ 0.42175   -0.02195 (-4.95%) Volume: 2.04k 3:35 PM EDT Sep 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 0.42175 0.42175 0.42175 0.42175 2.04k -0.02195 -4.95% 0.42175 860.79 3
09/28/20 0.4275 0.4437 0.4275 0.4437 12.86k 0.0148 3.45% 0.4437 5.69k 5
09/25/20 0.4289 0.4289 0.4289 0.4289 1.22k -0.0011 -0.26% 0.4289 524.12 1
09/24/20 N/A N/A N/A 0.43 0 N/A 0.00% 0.43 N/A N/A
09/23/20 0.49 0.49 0.43 0.43 6.1k -0.04805 -10.05% 0.43 2.63k 2
09/22/20 0.488008 0.48892 0.4685 0.47805 8.51k 0.00455 0.96% 0.47805 4.08k 5
09/21/20 0.4698 0.4735 0.469 0.4735 7.9k -0.0009 -0.19% 0.4735 3.73k 5
09/18/20 0.4744 0.4744 0.4744 0.4744 300 -0.0062 -1.29% 0.4744 142.32 1
09/17/20 0.49 0.49 0.4805 0.4806 4.01k 0.0006 0.12% 0.4806 1.95k 7
09/16/20 0.4794 0.48 0.4794 0.48 10.61k 0.00 0.00% 0.48 5.09k 7
09/15/20 0.48 0.48 0.48 0.48 2k 0.0083 1.76% 0.48 960.00 2
09/14/20 N/A N/A N/A 0.4717 0 N/A 0.00% 0.4717 N/A N/A
09/11/20 0.4579 0.4717 0.4579 0.4717 27.5k 0.0031 0.66% 0.4717 12.86k 5
09/10/20 0.4613 0.4686 0.4613 0.4686 1.21k 0.0067 1.45% 0.4686 565.47 2
09/09/20 N/A N/A N/A 0.4619 0 N/A 0.00% 0.4619 N/A N/A
09/08/20 0.4617 0.47 0.4432 0.4619 52.12k -0.0381 -7.62% 0.4619 23.68k 36
09/04/20 0.5015 0.5015 0.4996 0.50 8.2k -0.01345 -2.62% 0.50 4.1k 8
09/03/20 0.51345 0.51345 0.51345 0.51345 118 -0.01405 -2.66% 0.51345 60.59 2
09/02/20 0.52 0.5275 0.52 0.5275 2.18k -0.01252 -2.32% 0.5275 1.13k 5
09/01/20 N/A N/A N/A 0.54002 10 0.00 0.00% 0.54002 N/A 1
08/31/20 0.54002 0.54002 0.54002 0.54002 5.15k 0.01142 2.16% 0.54002 2.78k 4