Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 1.110 1.140 1.100 1.130 144,603 +0.00(+0.00%)
Apr 29, 2021 1.170 1.170 1.090 1.130 681,306 -0.01(-0.88%)
Apr 28, 2021 1.090 1.160 1.090 1.140 325,015 +0.06(+5.56%)
Apr 27, 2021 1.090 1.120 1.080 1.080 241,151 -0.01(-0.92%)
Apr 26, 2021 1.110 1.120 1.070 1.090 158,736 +0.00(+0.00%)
Apr 23, 2021 1.080 1.120 1.050 1.090 225,369 +0.00(+0.00%)
Apr 22, 2021 1.110 1.130 1.080 1.090 393,068 -0.02(-1.80%)
Apr 21, 2021 1.100 1.160 1.090 1.110 397,378 -0.01(-0.89%)
Apr 20, 2021 1.210 1.210 1.100 1.120 451,170 -0.07(-5.88%)
Apr 19, 2021 1.240 1.240 1.180 1.190 302,294 -0.04(-3.25%)
Apr 16, 2021 1.250 1.250 1.210 1.230 108,630 -0.03(-2.38%)
Apr 15, 2021 1.280 1.320 1.250 1.260 299,358 -0.01(-0.79%)
Apr 14, 2021 1.220 1.280 1.220 1.270 387,027 +0.07(+5.83%)
Apr 13, 2021 1.200 1.210 1.160 1.200 231,852 -0.02(-1.64%)
Apr 12, 2021 1.260 1.270 1.190 1.220 282,664 -0.01(-0.81%)
Apr 09, 2021 1.260 1.260 1.220 1.230 242,761 +0.00(+0.00%)
Apr 08, 2021 1.280 1.280 1.210 1.230 563,835 -0.06(-4.65%)
Apr 07, 2021 1.270 1.290 1.240 1.290 642,197 +0.06(+4.88%)
Apr 06, 2021 1.210 1.250 1.190 1.230 568,045 +0.07(+6.03%)
Apr 05, 2021 1.180 1.190 1.120 1.160 472,406 -0.02(-1.69%)
Apr 01, 2021 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 31, 2021 1.100 1.140 1.090 1.120 524,626 +0.02(+1.82%)
Mar 30, 2021 1.180 1.180 1.080 1.100 660,102 -0.08(-6.78%)
Mar 29, 2021 1.240 1.310 1.160 1.180 678,564 -0.08(-6.35%)
Mar 26, 2021 1.310 1.310 1.240 1.260 194,179 +0.00(+0.00%)
Mar 25, 2021 1.260 1.280 1.210 1.260 414,083 -0.03(-2.33%)
Mar 24, 2021 1.310 1.340 1.270 1.290 594,766 -0.02(-1.53%)
Mar 23, 2021 1.340 1.340 1.250 1.310 732,714 -0.07(-5.07%)
Mar 22, 2021 1.330 1.390 1.320 1.380 285,813 +0.05(+3.76%)
Mar 19, 2021 1.320 1.380 1.300 1.330 2,841,177 +0.01(+0.76%)
Mar 18, 2021 1.390 1.390 1.320 1.320 508,756 -0.07(-5.04%)
Mar 17, 2021 1.350 1.420 1.350 1.390 427,239 +0.02(+1.46%)
Mar 16, 2021 1.470 1.470 1.360 1.370 919,992 -0.14(-9.27%)
Mar 15, 2021 1.560 1.560 1.470 1.510 448,483 -0.05(-3.21%)
Mar 12, 2021 1.580 1.600 1.520 1.560 441,179 +0.00(+0.00%)
Mar 11, 2021 1.480 1.600 1.470 1.560 799,264 +0.10(+6.85%)
Mar 10, 2021 1.430 1.470 1.420 1.460 277,636 +0.03(+2.10%)
Mar 09, 2021 1.490 1.490 1.370 1.430 664,514 -0.07(-4.67%)
Mar 08, 2021 1.280 1.500 1.260 1.500 1,829,300 +0.24(+19.05%)
Mar 05, 2021 1.180 1.260 1.170 1.260 1,204,304 +0.08(+6.78%)
Mar 04, 2021 1.190 1.220 1.160 1.180 604,435 -0.02(-1.67%)
Mar 03, 2021 1.200 1.210 1.170 1.200 267,622 +0.03(+2.56%)
Mar 02, 2021 1.170 1.190 1.150 1.170 269,057 -0.01(-0.85%)
Mar 01, 2021 1.220 1.230 1.170 1.180 314,167 +0.00(+0.00%)
Feb 26, 2021 1.230 1.230 1.110 1.180 549,250 -0.02(-1.67%)
Feb 25, 2021 1.280 1.320 1.180 1.200 522,300 -0.08(-6.25%)
Feb 24, 2021 1.170 1.290 1.170 1.280 817,883 +0.09(+7.56%)
Feb 23, 2021 1.230 1.230 1.140 1.190 348,113 -0.02(-1.65%)
Feb 22, 2021 1.120 1.240 1.120 1.210 575,835 +0.08(+7.08%)
Feb 19, 2021 1.090 1.150 1.090 1.130 478,866 +0.01(+0.89%)
Feb 18, 2021 1.150 1.180 1.080 1.120 507,308 -0.04(-3.45%)
Feb 17, 2021 1.220 1.220 1.120 1.160 953,933 -0.07(-5.69%)
Feb 16, 2021 1.220 1.250 1.220 1.230 211,689 +0.02(+1.65%)
Feb 12, 2021 1.210 1.210 1.210 0 +0.04(+3.42%)
Feb 11, 2021 1.210 1.210 1.160 1.170 189,913 -0.05(-4.10%)
Feb 10, 2021 1.210 1.240 1.150 1.220 330,909 +0.03(+2.52%)
Feb 09, 2021 1.220 1.220 1.140 1.190 394,524 -0.05(-4.03%)
Feb 08, 2021 1.210 1.250 1.210 1.240 523,409 +0.04(+3.33%)
Feb 05, 2021 1.180 1.230 1.160 1.200 501,052 +0.03(+2.56%)
Feb 04, 2021 1.170 1.200 1.150 1.170 385,632 +0.01(+0.86%)
Feb 03, 2021 1.120 1.160 1.090 1.160 413,617 +0.06(+5.45%)
Feb 02, 2021 1.090 1.150 1.070 1.100 704,893 +0.01(+0.92%)
Feb 01, 2021 1.050 1.090 1.040 1.090 354,128 +0.06(+5.83%)
Jan 29, 2021 1.080 1.140 1.020 1.030 552,331 -0.05(-4.63%)
Jan 28, 2021 1.040 1.080 1.000 1.080 763,088 +0.00(+0.00%)
Jan 27, 2021 1.020 1.090 0.9900 1.080 813,644 +0.04(+3.85%)
Jan 26, 2021 1.130 1.150 1.030 1.040 782,170 -0.09(-7.96%)
Jan 25, 2021 1.160 1.170 1.080 1.130 547,069 -0.03(-2.59%)
Jan 22, 2021 1.170 1.170 1.120 1.160 351,808 -0.05(-4.13%)
Jan 21, 2021 1.190 1.240 1.150 1.210 406,964 -0.01(-0.82%)
Jan 20, 2021 1.250 1.250 1.170 1.220 483,616 +0.02(+1.67%)
Jan 19, 2021 1.080 1.250 1.080 1.200 996,892 +0.11(+10.09%)
Jan 18, 2021 1.200 1.240 1.080 1.090 858,070 -0.17(-13.49%)
Jan 15, 2021 1.290 1.340 1.250 1.260 531,814 -0.04(-3.08%)
Jan 14, 2021 1.290 1.300 1.260 1.300 645,459 +0.05(+4.00%)
Jan 13, 2021 1.260 1.300 1.220 1.250 421,312 +0.01(+0.81%)
Jan 12, 2021 1.180 1.270 1.170 1.240 748,358 +0.07(+5.98%)
Jan 11, 2021 1.120 1.180 1.110 1.170 515,482 +0.01(+0.86%)
Jan 08, 2021 1.180 1.190 1.130 1.160 370,103 +0.00(+0.00%)
Jan 07, 2021 1.140 1.180 1.110 1.160 589,695 +0.05(+4.50%)
Jan 06, 2021 1.050 1.190 1.030 1.110 1,665,325 +0.02(+1.83%)
Jan 05, 2021 0.9200 1.090 0.9200 1.090 1,715,207 +0.16(+17.20%)
Jan 04, 2021 0.9200 0.9400 0.9000 0.9300 646,124 +0.02(+2.20%)
Dec 31, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2020 0.9000 0.9300 0.9000 0.9300 1,369,011 +0.03(+3.33%)
Dec 29, 2020 0.9000 0.9300 0.8900 0.9000 2,204,009 +0.00(+0.00%)
Dec 24, 2020 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2020 0.8900 0.9300 0.8900 0.9300 369,037 +0.03(+3.33%)
Dec 22, 2020 0.9200 0.9300 0.8900 0.9000 319,745 -0.03(-3.23%)
Dec 21, 2020 0.9000 0.9400 0.8800 0.9300 425,851 -0.04(-4.12%)
Dec 18, 2020 0.9500 0.9700 0.9300 0.9700 790,737 +0.02(+2.11%)
Dec 17, 2020 0.9400 0.9600 0.9200 0.9500 533,940 +0.03(+3.26%)
Dec 16, 2020 0.9300 0.9500 0.9100 0.9200 355,435 -0.01(-1.08%)
Dec 15, 2020 0.9400 0.9500 0.9100 0.9300 243,557 -0.01(-1.06%)
Dec 14, 2020 0.9400 0.9600 0.9100 0.9400 700,521 +0.01(+1.08%)
Dec 11, 2020 0.9600 0.9600 0.9300 0.9300 348,286 -0.03(-3.12%)
Dec 10, 2020 0.9100 0.9700 0.9100 0.9600 958,147 +0.04(+4.35%)
Dec 09, 2020 0.9500 0.9600 0.8800 0.9200 797,994 -0.02(-2.13%)
Dec 08, 2020 0.9500 0.9500 0.9100 0.9400 291,988 +0.01(+1.08%)
Dec 07, 2020 0.9500 0.9800 0.9000 0.9300 723,683 -0.03(-3.12%)
Dec 04, 2020 0.9600 1.010 0.9600 0.9600 1,308,099 +0.01(+1.05%)
Dec 03, 2020 0.9500 0.9600 0.9100 0.9500 393,881 -0.01(-1.04%)
Dec 02, 2020 0.8900 0.9600 0.8800 0.9600 785,547 +0.07(+7.87%)
Dec 01, 2020 0.9100 0.9100 0.8700 0.8900 439,888 +0.02(+2.30%)
Nov 30, 2020 0.8700 0.9400 0.8300 0.8700 858,895 -0.05(-5.43%)
Nov 27, 2020 0.9400 0.9700 0.8900 0.9200 1,036,541 -0.04(-4.17%)
Nov 26, 2020 1.010 1.010 0.9600 0.9600 305,998 -0.02(-2.04%)
Nov 25, 2020 1.040 1.080 0.9400 0.9800 1,281,136 -0.02(-2.00%)
Nov 24, 2020 0.9200 1.070 0.9200 1.000 2,460,471 +0.10(+11.11%)
Nov 23, 2020 0.7600 0.9100 0.7400 0.9000 1,606,309 +0.16(+21.62%)
Nov 20, 2020 0.7100 0.7600 0.7100 0.7400 389,108 +0.01(+1.37%)
Nov 19, 2020 0.7300 0.7300 0.6900 0.7300 574,071 -0.03(-3.95%)
Nov 18, 2020 0.7100 0.7600 0.7100 0.7600 1,012,598 +0.06(+8.57%)
Nov 17, 2020 0.6500 0.7200 0.6400 0.7000 931,638 +0.06(+9.37%)
Nov 16, 2020 0.5500 0.6500 0.5500 0.6400 1,438,233 +0.11(+20.75%)
Nov 13, 2020 0.5400 0.5400 0.5300 0.5300 57,446 +0.00(+0.00%)
Nov 12, 2020 0.5600 0.5600 0.5200 0.5300 297,086 -0.03(-5.36%)
Nov 11, 2020 0.5400 0.5600 0.5300 0.5600 589,547 +0.03(+5.66%)
Nov 10, 2020 0.5600 0.5600 0.5200 0.5300 452,379 -0.02(-3.64%)
Nov 09, 2020 0.5000 0.5600 0.4900 0.5500 886,543 +0.09(+19.57%)
Nov 06, 2020 0.4900 0.4950 0.4500 0.4600 44 -0.03(-6.12%)
Nov 05, 2020 0.4950 0.5000 0.4900 0.4900 355,343 +0.00(+0.00%)
Nov 04, 2020 0.5000 0.5100 0.4900 0.4900 139,679 -0.01(-2.00%)
Nov 03, 2020 0.5000 0.5200 0.5000 0.5000 193,830 +0.00(+0.00%)
Nov 02, 2020 0.5000 0.5100 0.5000 0.5000 21,038 +0.00(+0.00%)
Oct 30, 2020 0.5000 0.5100 0.5000 0.5000 121,922 +0.00(+0.00%)
Oct 29, 2020 0.5200 0.5200 0.5000 0.5000 182,886 +0.01(+1.01%)
Oct 28, 2020 0.5200 0.5200 0.4900 0.4950 3,708 -0.03(-4.81%)
Oct 27, 2020 0.5300 0.5400 0.5200 0.5200 190,270 +0.00(+0.00%)
Oct 26, 2020 0.5300 0.5400 0.5200 0.5200 135,236 -0.02(-3.70%)
Oct 23, 2020 0.5400 0.5500 0.5400 0.5400 496,631 +0.01(+1.89%)
Oct 22, 2020 0.5300 0.5400 0.5200 0.5300 118,328 +0.00(+0.00%)
Oct 21, 2020 0.5400 0.5500 0.5300 0.5300 105,918 -0.01(-1.85%)
Oct 20, 2020 0.5400 0.5500 0.5400 0.5400 43,048 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5500 0.5400 0.5400 229,557 -0.01(-1.82%)
Oct 16, 2020 0.5500 0.5500 0.5400 0.5500 81,289 +0.01(+1.85%)
Oct 15, 2020 0.5400 0.5500 0.5300 0.5400 464,112 +0.02(+3.85%)
Oct 14, 2020 0.5400 0.5500 0.5200 0.5200 290,298 -0.03(-5.45%)
Oct 13, 2020 0.5400 0.5500 0.5400 0.5500 69,744 +0.00(+0.00%)
Oct 09, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 08, 2020 0.5300 0.5500 0.5300 0.5500 1,084,004 +0.02(+3.77%)
Oct 07, 2020 0.5500 0.5500 0.5300 0.5300 200,097 -0.01(-1.85%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5400 217,185 +0.00(+0.00%)
Oct 05, 2020 0.5400 0.5500 0.5400 0.5400 201,692 +0.01(+1.89%)
Oct 02, 2020 0.5200 0.5400 0.5000 0.5300 408,184 -0.01(-1.85%)
Oct 01, 2020 0.5500 0.5500 0.5300 0.5400 623,795 -0.04(-6.90%)
Sep 30, 2020 0.5800 0.5800 0.5700 0.5800 18,108 +0.00(+0.00%)
Sep 29, 2020 0.5600 0.5800 0.5600 0.5800 164,291 +0.00(+0.00%)
Sep 28, 2020 0.5800 0.6000 0.5700 0.5800 339,491 +0.00(+0.00%)
Sep 25, 2020 0.5900 0.5900 0.5600 0.5800 86,834 +0.01(+1.75%)
Sep 24, 2020 0.5700 0.5800 0.5500 0.5700 467,216 +0.00(+0.00%)
Sep 23, 2020 0.6400 0.6400 0.5500 0.5700 685,630 -0.05(-8.06%)
Sep 22, 2020 0.6400 0.6500 0.6200 0.6200 131,035 -0.01(-1.59%)
Sep 21, 2020 0.6600 0.6600 0.6200 0.6300 153,054 -0.01(-1.56%)
Sep 18, 2020 0.6200 0.7000 0.6100 0.6400 1,081,158 +0.01(+1.59%)
Sep 17, 2020 0.6400 0.6500 0.6200 0.6300 240,629 +0.00(+0.00%)
Sep 16, 2020 0.6200 0.6400 0.6100 0.6300 312,595 +0.01(+1.61%)
Sep 15, 2020 0.6300 0.6400 0.6100 0.6200 254,346 +0.00(+0.00%)
Sep 14, 2020 0.6100 0.6200 0.6000 0.6200 216,634 +0.01(+1.64%)
Sep 11, 2020 0.6100 0.6200 0.6000 0.6100 224,642 +0.00(+0.00%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6100 236,498 -0.02(-3.17%)
Sep 09, 2020 0.6100 0.6400 0.6000 0.6300 213,185 +0.04(+6.78%)
Sep 08, 2020 0.6400 0.6400 0.5700 0.5900 843,510 -0.07(-10.61%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 03, 2020 0.6700 0.7000 0.6600 0.6800 516,260 -0.01(-1.45%)
Sep 02, 2020 0.6900 0.7100 0.6800 0.6900 147,069 -0.01(-1.43%)
Sep 01, 2020 0.7000 0.7100 0.6900 0.7000 216,116 -0.01(-1.41%)
Aug 31, 2020 0.7400 0.7400 0.6900 0.7100 296,673 -0.03(-4.05%)
Aug 28, 2020 0.6700 0.7500 0.6600 0.7400 673,518 +0.06(+8.82%)
Aug 27, 2020 0.6900 0.7000 0.6600 0.6800 285,640 -0.01(-1.45%)
Aug 26, 2020 0.7000 0.7100 0.6800 0.6900 247,620 -0.02(-2.82%)
Aug 25, 2020 0.7300 0.7300 0.6900 0.7100 762,921 -0.01(-1.39%)
Aug 24, 2020 0.7400 0.7400 0.7100 0.7200 183,842 -0.02(-2.70%)
Aug 21, 2020 0.7100 0.7500 0.6900 0.7400 733,174 +0.02(+2.78%)
Aug 20, 2020 0.7100 0.7200 0.6900 0.7200 271,255 +0.00(+0.00%)
Aug 19, 2020 0.7200 0.7300 0.7000 0.7200 294,176 +0.01(+1.41%)
Aug 18, 2020 0.7400 0.7600 0.7100 0.7100 468,879 -0.03(-4.05%)
Aug 17, 2020 0.7400 0.7600 0.7300 0.7400 290,041 -0.01(-1.33%)
Aug 14, 2020 0.7400 0.7900 0.7300 0.7500 417,616 +0.00(+0.00%)
Aug 13, 2020 0.8100 0.8100 0.7500 0.7500 649,507 -0.05(-6.25%)
Aug 12, 2020 0.7000 0.8000 0.7000 0.8000 1,177,732 +0.10(+14.29%)
Aug 11, 2020 0.6500 0.7000 0.6500 0.7000 1,064,721 +0.05(+7.69%)
Aug 10, 2020 0.6300 0.6800 0.6100 0.6500 510,470 +0.01(+1.56%)
Aug 07, 2020 0.6300 0.6400 0.6200 0.6400 386,296 +0.02(+3.23%)
Aug 06, 2020 0.6400 0.6600 0.6100 0.6200 528,835 -0.01(-1.59%)
Aug 05, 2020 0.6800 0.6900 0.6000 0.6300 1,181,154 -0.02(-3.08%)
Aug 04, 2020 0.6700 0.6800 0.6400 0.6500 811,716 -0.02(-2.99%)
Jul 31, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 30, 2020 0.6900 0.6900 0.6600 0.6800 427,094 -0.01(-1.45%)
Jul 29, 2020 0.7000 0.7100 0.6800 0.6900 998,670 -0.01(-1.43%)
Jul 28, 2020 0.7200 0.7200 0.6900 0.7000 423,694 -0.02(-2.78%)
Jul 27, 2020 0.7400 0.7400 0.7100 0.7200 651,053 -0.01(-1.37%)
Jul 24, 2020 0.7300 0.7400 0.7100 0.7300 327,517 +0.01(+1.39%)
Jul 23, 2020 0.7500 0.7500 0.7100 0.7200 759,753 -0.03(-4.00%)
Jul 22, 2020 0.7600 0.7800 0.7400 0.7500 459,847 -0.04(-5.06%)
Jul 21, 2020 0.7400 0.8200 0.7300 0.7900 1,304,712 +0.06(+8.22%)
Jul 20, 2020 0.7300 0.7300 0.6900 0.7300 709,759 +0.00(+0.00%)
Jul 17, 2020 0.7400 0.7400 0.7200 0.7300 197,021 +0.00(+0.00%)
Jul 16, 2020 0.7500 0.7600 0.7100 0.7300 987,527 -0.03(-3.95%)
Jul 15, 2020 0.7100 0.7700 0.7100 0.7600 1,024,364 +0.05(+7.04%)
Jul 14, 2020 0.6900 0.7200 0.6700 0.7100 956,495 +0.00(+0.00%)
Jul 13, 2020 0.8100 0.8400 0.6800 0.7100 1,509,642 -0.10(-12.35%)
Jul 10, 2020 0.7300 0.8300 0.7300 0.8100 1,007,543 +0.07(+9.46%)
Jul 09, 2020 0.8800 0.8800 0.7300 0.7400 1,739,325 -0.14(-15.91%)
Jul 08, 2020 0.9200 0.9300 0.8500 0.8800 946,899 -0.04(-4.35%)
Jul 07, 2020 0.9800 0.9900 0.9200 0.9200 1,012,365 -0.08(-8.00%)
Jul 06, 2020 1.040 1.070 0.9800 1.000 1,271,048 -0.04(-3.85%)
Jul 03, 2020 1.000 1.050 1.000 1.040 120,385 +0.01(+0.97%)
Jul 02, 2020 1.080 1.120 1.000 1.030 1,111,322 -0.01(-0.96%)
Jun 30, 2020 1.040 1.040 1.040 0 -0.05(-4.59%)
Jun 29, 2020 1.030 1.150 0.9800 1.090 1,529,790 +0.11(+11.22%)
Jun 26, 2020 1.070 1.070 0.9300 0.9800 1,828,900 -0.08(-7.55%)
Jun 25, 2020 1.150 1.150 1.050 1.060 1,679,266 -0.09(-7.83%)
Jun 24, 2020 1.260 1.270 1.130 1.150 2,373,329 -0.15(-11.54%)
Jun 23, 2020 1.350 1.390 1.270 1.300 1,218,230 +0.01(+0.78%)
Jun 22, 2020 1.250 1.340 1.250 1.290 1,144,497 +0.00(+0.00%)
Jun 19, 2020 1.320 1.340 1.250 1.290 1,758,391 +0.03(+2.38%)
Jun 18, 2020 1.270 1.300 1.220 1.260 402,006 +0.00(+0.00%)
Jun 17, 2020 1.280 1.320 1.240 1.260 784,421 -0.03(-2.33%)
Jun 16, 2020 1.390 1.390 1.290 1.290 2,050,291 +0.03(+2.38%)
Jun 15, 2020 1.150 1.320 1.110 1.260 1,489,284 +0.00(+0.00%)
Jun 12, 2020 1.220 1.360 1.160 1.260 2,461,958 +0.15(+13.51%)
Jun 11, 2020 1.200 1.270 1.050 1.110 3,887,326 -0.27(-19.57%)
Jun 10, 2020 1.450 1.530 1.270 1.380 2,965,155 -0.13(-8.61%)
Jun 09, 2020 1.250 1.590 1.120 1.510 5,159,133 +0.11(+7.86%)
Jun 08, 2020 1.010 1.440 1.010 1.400 5,377,408 +0.48(+52.17%)
Jun 05, 2020 0.8200 0.9400 0.7900 0.9200 2,752,166 +0.16(+21.05%)
Jun 04, 2020 0.7000 0.7700 0.6800 0.7600 1,542,606 +0.06(+8.57%)
Jun 03, 2020 0.7200 0.7300 0.7000 0.7000 938,684 -0.01(-1.41%)
Jun 02, 2020 0.7000 0.7300 0.6900 0.7100 555,154 +0.02(+2.90%)
Jun 01, 2020 0.7300 0.7300 0.6800 0.6900 1,142,987 -0.03(-4.17%)
May 29, 2020 0.7500 0.7500 0.7000 0.7200 3,087,349 -0.03(-4.00%)
May 28, 2020 0.7800 0.7800 0.7400 0.7500 630,606 -0.02(-2.60%)
May 27, 2020 0.8000 0.8000 0.7400 0.7700 962,995 +0.01(+1.32%)
May 26, 2020 0.7400 0.7900 0.7400 0.7600 971,595 +0.04(+5.56%)
May 25, 2020 0.7200 0.7400 0.7100 0.7200 640,356 -0.01(-1.37%)
May 22, 2020 0.7500 0.7500 0.7000 0.7300 1,385,626 -0.03(-3.95%)
May 21, 2020 0.7900 0.8000 0.6900 0.7600 2,678,951 -0.01(-1.30%)
May 20, 2020 0.6200 0.7900 0.6000 0.7700 6,149,077 +0.19(+32.76%)
May 19, 2020 0.5400 0.5900 0.5200 0.5800 3,458,637 +0.07(+13.73%)
May 15, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
May 14, 2020 0.5400 0.5500 0.5000 0.5500 1,115,718 +0.03(+5.77%)
May 13, 2020 0.5500 0.5500 0.5000 0.5200 2,544,273 -0.02(-3.70%)
May 12, 2020 0.5200 0.5900 0.5200 0.5400 1,122,429 -0.02(-3.57%)
May 11, 2020 0.5200 0.5800 0.5000 0.5600 1,324,637 +0.05(+9.80%)
May 08, 2020 0.5500 0.5500 0.5000 0.5100 797,527 -0.02(-3.77%)
May 07, 2020 0.5600 0.5600 0.5200 0.5300 766,958 -0.01(-1.85%)
May 06, 2020 0.5800 0.5800 0.5300 0.5400 1,171,432 -0.03(-5.26%)
May 05, 2020 0.6100 0.6200 0.5700 0.5700 1,296,401 -0.01(-1.72%)
May 04, 2020 0.6000 0.6200 0.5600 0.5800 668,784 -0.03(-4.92%)
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.