Historical Data for Ensign Energy Services Inc (ESVIF)

$ 0.575   0.048 (+9.11%) Volume: 47.82k 2:27 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 0.5384 0.575 0.5384 0.575 47.82k 0.048 9.11% 0.575 26.26k 22
05/22/20 0.532 0.532 0.50875 0.527 58.5k -0.01318 -2.44% 0.527 30.56k 30
05/21/20 0.5652 0.5652 0.50 0.54018 69.35k 0.01018 1.92% 0.54018 36.97k 37
05/20/20 0.441 0.5509 0.44 0.53 164.28k 0.1442 37.38% 0.53 81.94k 72
05/19/20 0.3911 0.3911 0.3858 0.3858 600 0.0158 4.27% 0.3858 232.01 2
05/18/20 0.397 0.397 0.37 0.37 500 -0.0039 -1.04% 0.37 187.70 2
05/15/20 0.3748 0.3748 0.3739 0.3739 620 -0.00505 -1.33% 0.3739 232.09 3
05/14/20 0.3799 0.3799 0.3711 0.37895 3.11k 0.01195 3.26% 0.37895 1.16k 5
05/13/20 0.40 0.40 0.367 0.367 3.89k -0.03549 -8.82% 0.367 1.52k 6
05/12/20 0.3765 0.40249 0.3765 0.40249 18.02k 0.01059 2.70% 0.40249 7.03k 10
05/11/20 0.36087 0.3919 0.35369 0.3919 35.52k 0.0219 5.92% 0.3919 13.26k 17
05/08/20 0.368215 0.3766 0.368215 0.37 31.35k -0.027 -6.80% 0.37 11.7k 8
05/07/20 0.395 0.397 0.3881 0.397 30.47k 0.016 4.20% 0.397 11.97k 7
05/06/20 0.39 0.39 0.381 0.381 14.15k -0.0506 -11.72% 0.381 5.43k 6
05/05/20 0.4316 0.4316 0.4316 0.4316 200 0.0241 5.91% 0.4316 86.32 1
05/04/20 0.4075 0.4075 0.4075 0.4075 138 -0.0025 -0.61% 0.4075 56.23 1
05/01/20 0.45484 0.45484 0.41 0.41 16.31k -0.02 -4.65% 0.41 6.9k 9
04/30/20 0.405 0.430588 0.3922 0.43 45.7k 0.02362 5.81% 0.43 18.54k 12
04/29/20 0.40519 0.4194 0.39435 0.40638 13.1k 0.03638 9.83% 0.40638 5.3k 9
04/28/20 0.3555 0.3821 0.3555 0.37 69.26k 0.019 5.41% 0.37 25.35k 22
04/27/20 0.325 0.351 0.3242 0.351 68.28k 0.001 0.29% 0.351 22.21k 13