Historical Data for Ensign Energy Services Inc (ESVIF)

$ 2.19   -0.01 (-0.45%) Volume: 604 2:12 PM EDT Oct 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 2.19 2.19 2.19 2.19 604 -0.01 -0.45% 2.19 1.32k 3
10/18/19 2.20 2.20 2.20 2.20 600 0.0122 0.56% 2.20 1.32k 2
10/17/19 2.1878 2.1878 2.1878 2.1878 6k 0.0278 1.29% 2.1878 13.13k 2
10/16/19 2.20 2.20 2.16 2.16 1.69k -0.0056 -0.26% 2.16 3.7k 4
10/15/19 N/A N/A N/A 2.1656 0 N/A 0.00% 2.1656 N/A N/A
10/14/19 N/A N/A N/A 2.1656 0 N/A 0.00% 2.1656 N/A N/A
10/11/19 2.09 2.1744 2.09 2.1656 10.01k 0.07961 3.82% 2.1656 21.29k 23
10/10/19 2.086 2.086 2.086 2.086 1k -0.00401 -0.19% 2.086 2.09k 6
10/09/19 2.0728 2.09 2.0728 2.09 12.18k 0.04 1.95% 2.09 25.44k 4
10/08/19 2.075 2.075 2.05 2.05 18.08k -0.05 -2.38% 2.05 37.24k 17
10/07/19 2.1183 2.1183 2.10 2.10 6.1k -0.07 -3.23% 2.10 12.82k 13
10/04/19 N/A N/A N/A 2.17 3 0.00 0.00% 2.17 N/A 1
10/03/19 2.115 2.175 2.115 2.17 13.1k 0.12 5.85% 2.17 28.01k 47
10/02/19 2.0371 2.05 2.0208 2.05 3.95k -0.0805 -3.78% 2.05 8.07k 16
10/01/19 2.20 2.20 2.1305 2.1305 11.15k -0.1695 -7.37% 2.1305 24.5k 22
09/30/19 2.2653 2.30 2.26 2.30 1.09k 0.0115 0.50% 2.30 2.48k 8
09/27/19 2.2885 2.2885 2.2885 2.2885 300 -0.01717 -0.74% 2.2885 686.55 1
09/26/19 N/A N/A N/A 2.3057 0 N/A 0.00% 2.3057 N/A N/A
09/25/19 2.26 2.3057 2.26 2.3057 3.15k 0.01887 0.83% 2.3057 7.23k 9
09/24/19 2.4481 2.45 2.2868 2.2868 4.29k -0.4632 -16.84% 2.2868 10.42k 25
09/23/19 2.5728 2.75 2.5728 2.75 2k -0.02 -0.72% 2.75 5.32k 2