Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ensign Energy Services Inc. ESVIF

Full chart Compare
Set alert

Price alert · ESVIF

All alert types
3.16 USD -0.03 (-0.94%)

Regular-session close

3.13 Day range 3.24
1.69 52-week range 3.96
YTD
+70.81%
1 year
+83.72%

ESVIF price history

ESVIF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20263.213.243.133.190.000.00%20,452
Nov 12, 20263.103.213.103.19+0.16+5.28%58,300
Nov 11, 20262.943.052.933.03+0.10+3.41%173,600
Nov 10, 20262.902.992.902.930.000.00%69,700
Nov 9, 20262.852.982.802.93+0.14+5.02%55,800
Nov 6, 20262.632.812.602.79+0.17+6.49%114,800
Nov 5, 20262.752.752.612.62-0.10-3.68%117,100
Nov 4, 20262.792.792.672.72-0.25-8.42%191,200
Nov 3, 20262.983.072.952.97-0.01-0.34%48,300
Nov 2, 20263.223.222.982.98-0.27-8.31%146,700
Oct 30, 20263.133.273.133.25-0.03-0.91%87,600
Oct 29, 20263.263.313.243.28+0.02+0.61%115,900
Oct 28, 20263.163.273.163.26+0.10+3.16%93,900
Oct 27, 20263.183.183.103.16+0.09+2.93%132,200
Oct 26, 20263.103.133.003.07+0.08+2.68%140,500
Oct 23, 20262.953.072.952.99+0.07+2.40%197,800
Oct 22, 20263.013.012.852.92-0.10-3.31%106,300
Oct 21, 20263.033.032.903.02+0.01+0.33%38,800
Oct 20, 20262.833.042.833.01+0.20+7.12%190,700
Oct 19, 20262.732.812.732.81+0.08+2.93%129,400
Oct 16, 20262.622.732.572.73+0.11+4.20%84,900
Oct 15, 20262.622.622.532.62+0.01+0.38%94,800
Oct 14, 20262.712.712.612.61-0.09-3.33%84,800
Oct 13, 20262.552.702.552.70+0.08+3.05%50,600
Oct 12, 20262.622.642.602.62+0.05+1.95%45,600
Oct 9, 20262.572.592.572.570.000.00%34,100
Oct 8, 20262.562.572.562.57+0.04+1.58%55,200
Oct 7, 20262.512.542.502.53-0.04-1.56%44,800
Oct 6, 20262.462.582.452.57+0.02+0.78%29,000
Oct 5, 20262.322.592.322.55+0.09+3.66%75,800
Oct 2, 20262.442.472.412.46-0.05-1.99%49,600
Oct 1, 20262.422.512.422.51+0.14+5.91%36,800
Sep 30, 20262.452.452.372.37-0.07-2.87%7,200
Sep 29, 20262.462.462.412.44-0.04-1.61%101,100
Sep 28, 20262.522.532.472.48-0.02-0.80%40,600
Sep 25, 20262.532.542.482.50-0.08-3.10%96,300
Sep 24, 20262.532.602.522.58+0.05+1.98%140,800
Sep 23, 20262.622.622.522.53-0.09-3.44%12,100
Sep 22, 20262.602.682.602.62-0.04-1.50%138,400
Sep 21, 20262.722.732.602.66-0.06-2.21%110,900
Sep 18, 20262.832.832.682.720.000.00%69,200
Sep 17, 20262.732.842.712.72-0.08-2.86%168,400
Sep 16, 20262.782.842.772.80-0.01-0.36%150,600
Sep 15, 20262.812.832.802.81+0.03+1.08%59,900
Sep 14, 20262.812.812.762.78-0.02-0.71%92,700
Sep 11, 20262.702.802.702.80+0.06+2.19%57,100
Sep 10, 20262.802.802.692.74-0.02-0.72%72,900
Sep 9, 20262.752.842.732.76-0.02-0.72%51,500
Sep 8, 20262.782.822.752.78+0.09+3.35%68,700
Sep 4, 20262.752.752.652.69-0.06-2.18%73,000
Sep 3, 20262.802.832.712.75-0.05-1.79%85,000
Sep 2, 20262.812.812.662.80+0.04+1.45%195,000
Sep 1, 20262.702.762.652.76+0.09+3.37%261,600
Aug 31, 20262.652.712.622.67+0.08+3.09%69,700
Aug 28, 20262.622.622.552.59-0.01-0.38%21,400
Aug 27, 20262.492.602.462.60+0.11+4.42%100,700
Aug 26, 20262.462.512.462.49+0.01+0.40%93,800
Aug 25, 20262.572.572.472.48-0.09-3.50%65,200
Aug 24, 20262.622.642.562.57-0.13-4.81%33,900
Aug 21, 20262.622.722.622.70+0.08+3.05%41,600
Aug 20, 20262.672.692.552.62+0.01+0.38%54,300
Aug 19, 20262.612.662.602.61+0.04+1.56%93,600
Aug 18, 20262.702.702.572.57-0.07-2.65%93,500
Aug 17, 20262.592.752.592.64+0.02+0.76%79,200
Aug 14, 20262.502.642.502.62+0.07+2.75%59,900

65 days, newest first. Daily bars as drawn on the ESVIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.