Ensign Energy Services Inc. (ESVIF)
OTCMKTS
· Delayed Price · Currency is USD
1.791
-0.039 (-2.13%)
Jun 18, 2025, 3:07 PM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 39,481 |
| Jun 17, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 5.17% | 132,052 |
| Jun 16, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.25% | 18,725 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 17,583 |
| Jun 12, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 2.91% | 14,303 |
| Jun 11, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 20,364 |
| Jun 10, 2025 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.11% | 53,926 |
| Jun 9, 2025 | 1.71 | 1.76 | 1.70 | 1.74 | 1.74 | 4.94% | 29,452 |
| Jun 6, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 4.86% | 33,500 |
| Jun 5, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 1.47% | 21,014 |
| Jun 4, 2025 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | 1.30% | 22,595 |
| Jun 3, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 3.36% | 16,319 |
| Jun 2, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.12% | 82,396 |
| May 30, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.32% | 40,345 |
| May 29, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.34% | 102,617 |
| May 28, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.07% | 109,440 |
| May 27, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.64% | 19,458 |
| May 23, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 4.13% | 59,633 |
| May 22, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.02% | 1,550 |
| May 21, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.21% | 1,153 |
| May 20, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.30% | 14,025 |
| May 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.49% | 8,125 |
| May 16, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 3,325 |
| May 15, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -3.29% | 3,425 |
| May 14, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.68% | 27,495 |
| May 13, 2025 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | 1.66% | 40,895 |
| May 12, 2025 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 11.81% | 35,877 |
| May 9, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.30% | 46,125 |
| May 8, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 1.67% | 39,837 |
| May 7, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -1.27% | 19,089 |
| May 6, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.55% | 5,999 |
| May 5, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.96% | 50,750 |
| May 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,900 |
| May 1, 2025 | 1.23 | 1.35 | 1.21 | 1.32 | 1.32 | 0.92% | 7,083 |
| Apr 30, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.46% | 1,495 |
| Apr 29, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 92,494 |
| Apr 28, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 29,122 |
| Apr 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 2,625 |
| Apr 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 18,150 |
| Apr 23, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | - | 18,715 |
| Apr 22, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.99% | 24,200 |
| Apr 21, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.08% | 9,945 |
| Apr 17, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.50% | 117,899 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | 9,635 |
| Apr 15, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 20,721 |
| Apr 14, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 40,161 |
| Apr 11, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 1.41% | 27,275 |
| Apr 10, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -6.83% | 15,803 |
| Apr 9, 2025 | 1.24 | 1.45 | 1.24 | 1.45 | 1.45 | 15.08% | 6,878 |
| Apr 8, 2025 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -5.97% | 44,358 |