Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Ensign Energy Services Inc (PK) (ESVIF)
Ensign Energy Services Inc (PK) (ESVIF) Historical

ESVIF Ensign Energy Services Inc (PK)

1.94

-0.1065 (-5.20%)

Dec 04 2024 - Closed

Delayed by 15 minutes

ESVIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2024	1.94	-0.11	-5.20%	2.01	2.01	1.8984	234,203
Dec 03 2024	2.0465	-0.04	-2.08%	2.0465	2.0465	2.0465	7,400
Dec 02 2024	2.09	-0.04	-1.88%	2.13	2.14	2.07	16,915
Nov 29 2024	2.13	0.04	1.91%	2.13	2.13	2.13	5,400
Nov 27 2024	2.09	-0.01	-0.48%	2.1186	2.1186	2.09	2,330
Nov 26 2024	2.10	-0.08	-3.67%	2.17	2.17	2.10	3,341
Nov 25 2024	2.18	-0.05	-2.24%	2.205	2.205	2.17	15,592
Nov 22 2024	2.23	-0.02	-0.76%	2.2325	2.233	2.21	22,921
Nov 21 2024	2.247	0.08	3.55%	2.2599	2.26	2.24	21,023
Nov 20 2024	2.17	0.02	0.93%	2.1695	2.175	2.16	50,903
Nov 19 2024	2.15	0.00	0.19%	2.1535	2.17	2.15	17,450
Nov 18 2024	2.146	-0.02	-0.79%	2.137	2.146	2.137	6,534
Nov 15 2024	2.163	0.00	0.00%	2.163	2.163	2.163	0
Nov 14 2024	2.163	0.00	0.00%	2.163	2.163	2.163	0
Nov 13 2024	2.163	0.00	0.14%	2.15	2.163	2.15	29,352
Nov 12 2024	2.16	-0.04	-1.82%	2.1735	2.1735	2.16	13,098
Nov 11 2024	2.20	0.03	1.38%	2.18	2.20	2.18	10,475
Nov 08 2024	2.17	-0.08	-3.38%	2.19	2.19	2.17	28,354
Nov 07 2024	2.246	0.04	1.63%	2.2166	2.2543	2.2166	43,085
Nov 06 2024	2.21	0.03	1.24%	2.42	2.42	2.19	96,726
Nov 05 2024	2.183	-0.01	-0.55%	2.1702	2.205	2.1702	65,410
Nov 04 2024	2.195	0.10	4.67%	2.09	2.195	2.09	62,826
Nov 01 2024	2.097	0.10	4.85%	2.12	2.12	2.097	25,980
Oct 31 2024	2.00	-0.02	-0.99%	2.00	2.00	2.00	1,571
Oct 30 2024	2.02	0.11	5.76%	1.99	2.02	1.99	16,025
Oct 29 2024	1.91	-0.08	-4.16%	1.966	1.966	1.91	261,574
Oct 28 2024	1.993	-0.06	-2.78%	1.99	1.993	1.99	30,300
Oct 25 2024	2.05	0.08	4.06%	2.05	2.05	2.05	11,741
Oct 24 2024	1.97	-0.01	-0.51%	1.97	1.97	1.97	4,700
Oct 23 2024	1.98	-0.06	-3.01%	2.01	2.01	1.98	22,421
Oct 22 2024	2.0415	-0.07	-3.25%	2.103	2.103	2.0415	14,886
Oct 21 2024	2.11	0.02	0.96%	2.10	2.11	2.05	9,041
Oct 18 2024	2.09	0.00	0.00%	2.09	2.09	2.09	0
Oct 17 2024	2.09	0.03	1.46%	2.0377	2.09	2.0377	5,570
Oct 16 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Oct 15 2024	2.06	-0.06	-2.67%	2.09	2.0936	2.06	12,926
Oct 14 2024	2.1165	0.00	0.00%	2.1165	2.1165	2.1165	0
Oct 11 2024	2.1165	0.08	3.83%	2.09	2.1165	2.09	34,741
Oct 10 2024	2.0385	0.10	4.92%	1.935	2.04	1.93	95,620
Oct 09 2024	1.943	0.07	3.90%	1.943	1.943	1.943	17,329
Oct 08 2024	1.87	-0.01	-0.69%	1.85	1.87	1.8415	2,449
Oct 07 2024	1.883	-0.01	-0.74%	1.895	1.90	1.883	21,883
Oct 04 2024	1.897	-0.05	-2.57%	1.93	1.93	1.897	1,812
Oct 03 2024	1.947	0.03	1.41%	1.947	1.96	1.947	40,856
Oct 02 2024	1.92	-0.02	-0.85%	1.94	1.94	1.92	4,650
Oct 01 2024	1.9365	-0.01	-0.69%	1.93	1.9365	1.93	2,214
Sep 30 2024	1.95	-0.01	-0.51%	1.94	1.95	1.94	22,598
Sep 27 2024	1.96	0.08	4.09%	1.95	1.96	1.95	11,379
Sep 26 2024	1.883	-0.07	-3.44%	1.95	1.95	1.883	8,593
Sep 25 2024	1.95	-0.04	-1.76%	1.95	1.95	1.95	16,575
Sep 24 2024	1.985	0.02	0.92%	1.9814	1.985	1.9814	16,375
Sep 23 2024	1.967	0.01	0.36%	1.983	1.983	1.9395	16,498
Sep 20 2024	1.96	0.00	-0.03%	1.97	1.97	1.90	11,699
Sep 19 2024	1.9607	0.01	0.33%	1.99	1.99	1.9607	10,122
Sep 18 2024	1.9543	0.01	0.74%	1.953	1.96	1.953	18,330
Sep 17 2024	1.94	0.02	1.04%	1.9242	1.945	1.9242	13,975
Sep 16 2024	1.92	0.04	2.13%	1.9213	1.9213	1.92	1,501
Sep 13 2024	1.88	0.01	0.53%	1.92	1.92	1.88	26,580
Sep 12 2024	1.87	0.00	0.00%	1.8972	1.8972	1.87	22,233
Sep 11 2024	1.87	0.05	2.75%	1.8385	1.90	1.83	36,410
Sep 10 2024	1.82	-0.07	-3.70%	1.8085	1.82	1.8085	11,475
Sep 09 2024	1.89	0.12	6.63%	1.78	1.89	1.78	53,075
Sep 06 2024	1.7725	-0.03	-1.85%	1.807	1.807	1.75	69,035

Ensign Energy Services (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions