Ensign Energy Services Inc. (ESVIF)
OTCMKTS
· Delayed Price · Currency is USD
1.390
-0.040 (-2.80%)
Apr 24, 2025, 9:51 AM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 14,050 |
| 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 |
| Apr 7, 2025 | 1.32 | 1.37 | 1.28 | 1.34 | 1.34 | -2.19% | 89,003 |
| Apr 4, 2025 | 1.46 | 1.51 | 1.32 | 1.37 | 1.37 | -9.69% | 32,103 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -8.06% | 287,577 |
| Apr 2, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 0.18% | 40,164 |
| Apr 1, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 2.36% | 44,243 |
| Mar 31, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 0.56% | 8,641 |
| Mar 28, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.26% | 12,312 |
| Mar 27, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.54% | 33,623 |
| Mar 26, 2025 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -0.42% | 71,826 |
| Mar 25, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 2.33% | 39,708 |
| Mar 24, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 1.12% | 142,944 |
| Mar 21, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 105,948 |
| Mar 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | 7,452 |
| Mar 19, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 2.87% | 21,854 |
| Mar 18, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.37% | 26,189 |
| Mar 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 6,413 |
| Mar 14, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | 3.23% | 7,122 |
| Mar 13, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -2.88% | 19,825 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 2.90% | 13,715 |
| Mar 11, 2025 | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | 6.97% | 47,477 |
| Mar 10, 2025 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -8.05% | 69,398 |
| Mar 7, 2025 | 1.68 | 1.68 | 1.54 | 1.58 | 1.58 | -6.69% | 64,637 |
| Mar 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 8,595 |
| Mar 5, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | -0.18% | 94,850 |
| Mar 4, 2025 | 1.77 | 1.80 | 1.67 | 1.70 | 1.70 | -2.29% | 73,215 |
| Mar 3, 2025 | 1.94 | 1.95 | 1.74 | 1.74 | 1.74 | -7.88% | 32,595 |
| Feb 28, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -0.42% | 52,571 |
| Feb 27, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 20,636 |
| Feb 26, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.90% | 17,401 |
| Feb 25, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -4.86% | 22,877 |
| Feb 24, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | -0.85% | 162,142 |
| Feb 21, 2025 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | -4.59% | 42,507 |
| Feb 20, 2025 | 2.24 | 2.24 | 2.18 | 2.22 | 2.22 | -0.45% | 28,767 |
| Feb 19, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 0.90% | 73,630 |
| Feb 18, 2025 | 2.09 | 2.21 | 2.08 | 2.21 | 2.21 | 6.25% | 63,941 |
| Feb 14, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -3.26% | 51,730 |
| Feb 13, 2025 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | 1.42% | 31,162 |
| Feb 12, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.93% | 42,476 |