Ensign Energy Services Inc. (ESVIF)
OTCMKTS · Delayed Price · Currency is USD
1.590
-0.002 (-0.13%)
Sep 11, 2025, 2:36 PM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | - | 0.96% | 300 |
| Sep 9, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.96% | 26,901 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.70% | 17,103 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -0.89% | 29,296 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 2,627 |
| Sep 3, 2025 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -4.27% | 30,523 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 46,306 |
| Aug 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 29,390 |
| Aug 28, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.94% | 15,470 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.95% | 48,639 |
| Aug 26, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 7,056 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 17,097 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 4.22% | 18,298 |
| Aug 21, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.40% | 45,077 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 7,539 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 9,297 |
| Aug 18, 2025 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 3.38% | 9,271 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 24,925 |
| Aug 14, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.37% | 24,550 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.72% | 2,715 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 11,952 |
| Aug 11, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 4.05% | 25,592 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -6.92% | 119,711 |
| Aug 7, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | - | 30,080 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | - | 13,469 |
| Aug 5, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.58% | 2,550 |
| Aug 4, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -1.27% | 13,710 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -4.27% | 12,265 |
| Jul 31, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 22,128 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.32% | 3,326 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.42% | 38,860 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.41% | 20,357 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.73% | 12,566 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.67% | 13,500 |
| Jul 23, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 2.44% | 70,268 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 8,840 |
| Jul 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,907 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.73% | 54,000 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.42% | 28,673 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -1.31% | 28,647 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.18% | 12,925 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.95% | 4,450 |
| Jul 11, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.30% | 11,088 |
| Jul 10, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | -0.30% | 41,600 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.54% | 15,039 |
| Jul 8, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.32% | 13,971 |
| Jul 7, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -4.35% | 30,682 |
| Jul 3, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.24% | 16,855 |
| Jul 2, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 2.85% | 15,856 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 111 |