Ensign Energy Services Inc (PK) (ESVIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.053 | -2.71794871795 | 1.95 | 1.96 | 1.897 | 16339 | 1.94781917 | CS |
| 4 | 0.09 | 4.98063087991 | 1.807 | 1.99 | 1.75 | 20709 | 1.89383237 | CS |
| 12 | 0.097 | 5.38888888889 | 1.8 | 1.99 | 1.63 | 21837 | 1.84053715 | CS |
| 26 | -0.133 | -6.55172413793 | 2.03 | 2.03 | 1.558 | 22805 | 1.77642181 | CS |
| 52 | -0.298 | -13.576309795 | 2.195 | 2.43 | 1.44 | 26517 | 1.73433162 | CS |
| 156 | 0.34473 | 22.2081210099 | 1.55227 | 3.9 | 1.12 | 17621 | 2.05544296 | CS |
| 260 | -0.2213 | -10.447056602 | 2.1183 | 3.9 | 0.1632 | 23802 | 1.4667925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 1.897 | -0.05 | -2.57 | 1.93 | 1.93 | 1.897 | 1812 |
| 1727990760 | 1.947 | 0.03 | 1.41 | 1.947 | 1.96 | 1.947 | 40856 |
| 1727904000 | 1.92 | -0.02 | -0.85 | 1.94 | 1.94 | 1.92 | 4650 |
| 1727818140 | 1.9365 | -0.01 | -0.69 | 1.93 | 1.9365 | 1.93 | 2214 |
| 1727731380 | 1.95 | -0.01 | -0.51 | 1.94 | 1.95 | 1.94 | 22598 |
| 1727472000 | 1.96 | 0.08 | 4.09 | 1.95 | 1.96 | 1.95 | 11379 |
| 1727386200 | 1.883 | -0.07 | -3.44 | 1.95 | 1.95 | 1.883 | 8593 |
| 1727299200 | 1.95 | -0.04 | -1.76 | 1.95 | 1.95 | 1.95 | 16575 |
| 1727212800 | 1.985 | 0.02 | 0.92 | 1.9814 | 1.985 | 1.9814 | 16375 |
| 1727126940 | 1.967 | 0.01 | 0.36 | 1.983 | 1.983 | 1.9395 | 16498 |
| 1726867200 | 1.96 | -0 | -0.03 | 1.97 | 1.97 | 1.9 | 11699 |
| 1726781220 | 1.960686 | 0.01 | 0.33 | 1.99 | 1.99 | 1.960686 | 10122 |
| 1726694460 | 1.9543 | 0.01 | 0.74 | 1.953 | 1.96 | 1.953 | 18330 |
| 1726608240 | 1.94 | 0.02 | 1.04 | 1.9242 | 1.945 | 1.9242 | 13975 |
| 1726521720 | 1.92 | 0.04 | 2.13 | 1.92132 | 1.92132 | 1.92 | 1501 |
| 1726262940 | 1.88 | 0.01 | 0.53 | 1.92 | 1.92 | 1.88 | 26580 |
| 1726176540 | 1.87 | 0 | 0.00 | 1.897226 | 1.897226 | 1.87 | 22233 |
| 1726090140 | 1.87 | 0.05 | 2.75 | 1.8385 | 1.9 | 1.83 | 36410 |
| 1726003500 | 1.82 | -0.07 | -3.70 | 1.8085 | 1.82 | 1.8085 | 11475 |
| 1725917160 | 1.89 | 0.12 | 6.63 | 1.78 | 1.89 | 1.78 | 53075 |
| 1725658020 | 1.7725 | -0.03 | -1.85 | 1.807 | 1.807 | 1.75 | 69035 |
| 1725571440 | 1.806 | -0.01 | -0.76 | 1.795 | 1.806 | 1.786 | 12695 |
| 1725485040 | 1.8199 | 0 | 0.27 | 1.82 | 1.82 | 1.8199 | 8693 |
| 1725398880 | 1.815 | -0.05 | -2.73 | 1.85 | 1.85 | 1.803 | 89689 |
| 1725053340 | 1.866 | 0.05 | 2.53 | 1.844 | 1.88 | 1.844 | 111353 |
| 1724966760 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1724880360 | 1.82 | -0.01 | -0.55 | 1.81 | 1.827 | 1.81 | 14520 |
| 1724794080 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 980 |
| 1724707740 | 1.86 | 0.03 | 1.48 | 1.85 | 1.86 | 1.85 | 6162 |
| 1724448480 | 1.8328 | 0.01 | 0.65 | 1.8 | 1.8328 | 1.8 | 41569 |
| 1724361780 | 1.821 | 0 | 0.00 | 1.821 | 1.821 | 1.821 | 0 |
| 1724275380 | 1.821 | 0 | 0.05 | 1.83 | 1.83 | 1.812 | 7000 |
| 1724188800 | 1.82 | -0 | -0.16 | 1.82 | 1.82 | 1.81 | 31498 |
| 1724102880 | 1.823 | 0.02 | 1.28 | 1.76 | 1.8273 | 1.76 | 10680 |
| 1723843740 | 1.8 | -0.02 | -1.26 | 1.774 | 1.8 | 1.774 | 24575 |
| 1723756860 | 1.823 | 0.03 | 1.79 | 1.825 | 1.825 | 1.82 | 18600 |
| 1723670820 | 1.791 | 0.01 | 0.62 | 1.79 | 1.813 | 1.77 | 22255 |
| 1723584360 | 1.78 | 0.02 | 1.14 | 1.78 | 1.78 | 1.78 | 7123 |
| 1723497900 | 1.76 | 0.07 | 4.14 | 1.7286 | 1.76 | 1.7286 | 14489 |
| 1723238400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1723152000 | 1.69 | 0.04 | 2.42 | 1.68 | 1.69 | 1.675 | 21800 |
| 1723065720 | 1.65 | -0.02 | -1.20 | 1.69 | 1.69 | 1.65 | 9950 |
| 1722979800 | 1.67 | -0.13 | -7.22 | 1.68 | 1.68 | 1.6399999 | 30536 |
| 1722893340 | 1.8 | 0.11 | 6.51 | 1.8 | 1.8 | 1.8 | 1070 |
| 1722634140 | 1.69 | -0.13 | -6.89 | 1.72 | 1.72 | 1.6299999 | 11742 |
| 1722547620 | 1.815 | -0.06 | -2.94 | 1.815 | 1.815 | 1.815 | 635 |
| 1722461340 | 1.87 | 0.14 | 8.00 | 1.8 | 1.87 | 1.8 | 49875 |
| 1722374820 | 1.7315 | -0.02 | -1.25 | 1.733 | 1.733 | 1.72 | 16875 |
| 1722288180 | 1.7535 | 0.01 | 0.49 | 1.76 | 1.76 | 1.73784 | 13135 |
| 1722029100 | 1.745 | -0.02 | -0.85 | 1.745 | 1.745 | 1.745 | 12500 |
| 1721942400 | 1.76 | -0.01 | -0.56 | 1.75 | 1.77 | 1.75 | 41365 |
| 1721856480 | 1.77 | 0.02 | 1.14 | 1.77 | 1.77 | 1.77 | 3300 |
| 1721770140 | 1.75 | -0.05 | -2.78 | 1.73 | 1.75 | 1.73 | 21800 |
| 1721683740 | 1.8 | -0.06 | -3.23 | 1.79 | 1.8 | 1.79 | 10000 |
| 1721424180 | 1.86 | -0.05 | -2.62 | 1.86 | 1.86 | 1.86 | 11295 |
| 1721337960 | 1.91 | 0.04 | 2.14 | 1.92 | 1.92 | 1.9 | 12195 |
| 1721251320 | 1.87 | -0.03 | -1.58 | 1.9299 | 1.9299 | 1.87 | 46439 |
| 1721164920 | 1.9 | 0.06 | 3.26 | 1.82 | 1.905 | 1.82 | 32651 |
| 1721078940 | 1.84 | 0.18 | 10.84 | 1.8 | 1.844 | 1.8 | 17844 |
| 1720819680 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1720733280 | 1.66 | 0.03 | 1.84 | 1.655 | 1.69 | 1.65 | 35752 |
| 1720646880 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6500999 | 1.62 | 24555 |
| 1720560540 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.6299999 | 1.61 | 6718 |
| 1720473600 | 1.61 | -0.09 | -5.29 | 1.61 | 1.61 | 1.61 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
