Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.883 -0.067 (-3.44%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.901 1.950 1.883 1.883 8,593 -0.07(-3.44%)
Sep 25, 2024 1.950 1.950 1.950 1.950 16,575 -0.04(-1.76%)
Sep 24, 2024 1.981 1.985 1.981 1.985 16,375 +0.02(+0.92%)
Sep 23, 2024 1.983 1.983 1.940 1.967 16,498 +0.01(+0.36%)
Sep 20, 2024 1.900 1.970 1.900 1.960 11,699 -0.00(-0.04%)
Sep 19, 2024 1.990 1.990 1.961 1.961 10,122 +0.01(+0.33%)
Sep 18, 2024 1.953 1.960 1.953 1.954 18,330 +0.01(+0.74%)
Sep 17, 2024 1.924 1.945 1.924 1.940 13,975 +0.02(+1.04%)
Sep 16, 2024 1.921 1.921 1.920 1.920 1,501 +0.04(+2.13%)
Sep 13, 2024 1.920 1.920 1.880 1.880 26,580 +0.01(+0.53%)
Sep 12, 2024 1.883 1.897 1.870 1.870 22,233 +0.00(+0.00%)
Sep 11, 2024 1.839 1.900 1.830 1.870 36,410 +0.05(+2.75%)
Sep 10, 2024 1.808 1.820 1.808 1.820 11,475 -0.07(-3.70%)
Sep 09, 2024 1.780 1.890 1.780 1.890 53,075 +0.12(+6.63%)
Sep 06, 2024 1.807 1.807 1.750 1.772 69,035 -0.03(-1.85%)
Sep 05, 2024 1.806 1.806 1.786 1.806 12,695 -0.01(-0.76%)
Sep 04, 2024 1.820 1.820 1.820 1.820 8,693 +0.00(+0.27%)
Sep 03, 2024 1.850 1.850 1.803 1.815 89,689 -0.05(-2.73%)
Aug 30, 2024 1.844 1.880 1.844 1.866 111,353 +0.05(+2.53%)
Aug 28, 2024 1.820 2,000 -0.01(-0.55%)
Aug 27, 2024 1.830 1.830 1.830 1.830 980 -0.03(-1.61%)
Aug 26, 2024 1.850 1.860 1.850 1.860 6,162 +0.03(+1.48%)
Aug 23, 2024 1.800 1.833 1.800 1.833 41,569 +0.01(+0.65%)
Aug 21, 2024 1.821 1,700 +0.00(+0.05%)
Aug 20, 2024 1.820 1.820 1.810 1.820 31,498 -0.00(-0.16%)
Aug 19, 2024 1.760 1.827 1.760 1.823 10,680 +0.02(+1.28%)
Aug 16, 2024 1.774 1.800 1.774 1.800 24,575 -0.02(-1.26%)
Aug 15, 2024 1.825 1.825 1.820 1.823 18,600 +0.03(+1.79%)
Aug 14, 2024 1.790 1.813 1.770 1.791 22,255 +0.01(+0.62%)
Aug 13, 2024 1.780 1.780 1.780 1.780 7,123 +0.02(+1.14%)
Aug 12, 2024 1.729 1.760 1.729 1.760 14,489 +0.07(+4.14%)
Aug 08, 2024 1.690 10,500 +0.04(+2.42%)
Aug 07, 2024 1.690 1.690 1.650 1.650 9,950 -0.02(-1.20%)
Aug 06, 2024 1.650 1.680 1.640 1.670 30,536 -0.13(-7.22%)
Aug 05, 2024 1.800 1.800 1.800 1.800 1,070 +0.11(+6.51%)
Aug 02, 2024 1.720 1.720 1.630 1.690 11,742 -0.12(-6.89%)
Aug 01, 2024 1.815 1.815 1.815 1.815 635 -0.06(-2.94%)
Jul 31, 2024 1.850 1.870 1.800 1.870 49,875 +0.14(+8.00%)
Jul 30, 2024 1.733 1.733 1.720 1.732 16,875 -0.02(-1.25%)
Jul 29, 2024 1.760 1.760 1.738 1.754 13,135 +0.01(+0.49%)
Jul 26, 2024 1.745 1.745 1.745 1.745 12,500 -0.01(-0.85%)
Jul 25, 2024 1.770 1.770 1.750 1.760 41,365 -0.01(-0.56%)
Jul 24, 2024 1.770 1.770 1.770 1.770 3,300 +0.02(+1.14%)
Jul 23, 2024 1.730 1.750 1.730 1.750 21,800 -0.05(-2.78%)
Jul 22, 2024 1.790 1.800 1.790 1.800 17,600 -0.06(-3.23%)
Jul 19, 2024 1.860 1.860 1.860 1.860 11,295 -0.05(-2.62%)
Jul 18, 2024 1.910 1.920 1.900 1.910 12,195 +0.04(+2.14%)
Jul 17, 2024 1.913 1.930 1.870 1.870 46,439 -0.03(-1.58%)
Jul 16, 2024 1.850 1.905 1.820 1.900 32,651 +0.06(+3.26%)
Jul 15, 2024 1.800 1.844 1.800 1.840 17,844 +0.18(+10.84%)
Jul 11, 2024 1.660 9,240 +0.03(+1.84%)
Jul 10, 2024 1.620 1.650 1.620 1.630 24,555 +0.00(+0.00%)
Jul 09, 2024 1.630 1.630 1.610 1.630 6,718 +0.02(+1.24%)
Jul 08, 2024 1.610 1.610 1.610 1.610 2,000 -0.09(-5.29%)
Jul 05, 2024 1.700 1.700 1.700 1.700 1,400 +0.01(+0.84%)
Jul 03, 2024 1.686 1.686 1.686 1.686 15,030 +0.02(+0.95%)
Jul 02, 2024 1.670 1.670 1.670 1.670 4,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.