Ensign Energy Services

ESI
🏛️ usa →
1.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.96 24.40 23.96 24.28 0.6M
2021-12-30 24.27 24.52 23.98 24.02 0.6M
2021-12-29 23.97 24.38 23.97 24.26 0.8M
2021-12-28 23.94 24.29 23.94 24.12 0.7M
2021-12-27 23.66 24.03 23.53 24.03 0.9M
2021-12-23 23.70 23.89 23.52 23.61 0.5M
2021-12-22 23.25 23.61 23.15 23.60 0.9M
2021-12-21 22.99 23.39 22.87 23.30 1.1M
2021-12-20 22.58 22.67 21.97 22.65 1.4M
2021-12-17 22.81 23.16 22.43 23.03 2.5M
2021-12-16 23.89 24.22 23.13 23.16 1.3M
2021-12-15 22.83 24.09 22.82 23.86 2.7M
2021-12-14 22.63 23.05 22.38 22.55 1.4M
2021-12-13 23.42 23.55 22.89 22.91 1.8M
2021-12-10 23.52 23.78 23.26 23.52 1.5M
2021-12-09 23.44 23.78 23.30 23.34 1.5M
2021-12-08 23.69 23.69 23.11 23.44 1.4M
2021-12-07 23.36 24.06 23.29 23.55 1.6M
2021-12-06 22.92 23.36 22.53 23.10 1.6M
2021-12-03 22.99 23.17 22.47 22.68 1.1M
2021-12-02 22.51 23.18 22.31 23.01 1.1M
2021-12-01 23.17 23.67 22.48 22.48 1.2M
2021-11-30 23.52 23.66 22.60 22.87 2.0M
2021-11-29 24.40 24.57 23.58 23.79 1.5M
2021-11-26 23.98 24.29 23.27 24.11 1.3M
2021-11-24 24.72 24.99 24.47 24.64 0.7M
2021-11-23 24.83 25.04 24.48 24.85 1.1M
2021-11-22 25.09 25.65 24.89 24.94 1.7M
2021-11-19 24.95 25.13 24.51 25.01 2.0M
2021-11-18 24.98 25.16 24.33 24.53 1.5M
2021-11-17 25.24 25.37 24.77 24.94 1.6M
2021-11-16 25.66 25.72 25.25 25.33 0.9M
2021-11-15 25.91 25.92 25.38 25.62 0.8M
2021-11-12 25.33 26.04 25.33 25.79 1.3M
2021-11-11 25.13 25.58 25.13 25.29 0.9M
2021-11-10 25.09 25.52 24.97 25.12 1.2M
2021-11-09 24.66 25.37 24.62 25.18 1.2M
2021-11-08 26.09 26.09 24.66 24.71 1.8M
2021-11-05 26.40 26.92 25.96 26.03 2.7M
2021-11-04 25.70 26.42 25.27 26.22 4.1M
2021-11-03 24.40 25.59 24.40 25.37 3.1M
2021-11-02 23.35 24.47 23.28 24.44 3.4M
2021-11-01 22.92 22.98 22.53 22.81 1.4M
2021-10-29 22.49 22.98 22.31 22.71 3.0M
2021-10-28 22.37 22.77 21.73 22.69 2.7M
2021-10-27 22.60 22.60 22.06 22.13 1.2M
2021-10-26 22.61 22.82 22.42 22.60 1.5M
2021-10-25 22.95 23.05 22.51 22.60 0.9M
2021-10-22 22.47 23.07 22.42 22.86 1.1M
2021-10-21 22.39 22.52 22.15 22.52 1.0M
2021-10-20 22.40 22.64 22.33 22.48 1.2M
2021-10-19 22.86 22.86 22.38 22.43 0.8M
2021-10-18 22.42 22.81 22.34 22.73 1.2M
2021-10-15 22.89 22.90 22.59 22.60 1.1M
2021-10-14 22.36 22.59 22.14 22.51 1.7M
2021-10-13 22.66 22.75 21.92 22.09 2.0M
2021-10-12 22.77 22.93 22.44 22.47 0.9M
2021-10-11 23.16 23.48 22.76 22.79 1.1M
2021-10-08 23.09 23.24 22.77 22.92 1.0M
2021-10-07 23.11 23.41 22.93 23.02 1.3M
2021-10-06 22.78 23.02 22.34 22.82 1.4M
2021-10-05 22.47 23.08 22.17 23.05 1.4M
2021-10-04 22.19 22.62 22.15 22.31 1.9M
2021-10-01 21.84 22.24 21.65 22.16 1.4M
2021-09-30 22.26 22.33 21.63 21.68 2.0M
2021-09-29 22.37 22.67 22.11 22.26 1.0M
2021-09-28 22.82 22.90 22.20 22.27 1.1M
2021-09-27 22.17 23.07 22.15 22.82 1.7M
2021-09-24 21.64 22.24 21.52 22.05 1.4M
2021-09-23 21.25 21.93 21.25 21.68 1.4M
2021-09-22 20.88 21.34 20.75 21.06 1.5M
2021-09-21 20.93 20.93 20.42 20.64 0.9M
2021-09-20 20.34 20.83 20.13 20.76 1.6M
2021-09-17 21.19 21.26 20.74 20.93 2.3M
2021-09-16 21.67 21.68 21.23 21.35 0.7M
2021-09-15 21.37 21.84 21.27 21.70 1.3M
2021-09-14 21.80 21.87 21.08 21.18 1.6M
2021-09-13 21.88 21.98 21.62 21.78 0.9M
2021-09-10 22.01 22.07 21.62 21.67 0.9M
2021-09-09 21.93 22.21 21.75 21.76 0.7M
2021-09-08 21.82 21.99 21.64 21.97 0.9M
2021-09-07 22.34 22.49 21.86 21.91 1.1M
2021-09-03 22.62 22.71 22.30 22.53 0.8M
2021-09-02 22.94 23.00 22.42 22.61 1.3M
2021-09-01 22.79 22.90 22.23 22.80 1.5M
2021-08-31 23.24 23.28 22.71 22.73 1.1M
2021-08-30 23.43 23.51 23.27 23.32 0.7M
2021-08-27 23.07 23.53 23.07 23.40 0.5M
2021-08-26 23.37 23.42 22.97 22.99 0.7M
2021-08-25 23.19 23.46 23.03 23.39 0.7M
2021-08-24 23.00 23.53 23.00 23.23 0.9M
2021-08-23 23.14 23.30 22.92 22.99 0.6M
2021-08-20 22.56 23.01 22.45 23.00 0.9M
2021-08-19 22.51 22.91 22.26 22.60 1.1M
2021-08-18 23.36 23.40 22.87 22.88 1.0M
2021-08-17 23.94 24.10 23.18 23.48 1.3M
2021-08-16 24.51 24.60 24.04 24.15 1.6M
2021-08-13 24.35 24.63 24.18 24.20 1.5M
2021-08-12 23.77 24.45 23.61 24.21 2.0M
2021-08-11 23.70 23.75 23.38 23.70 0.8M
2021-08-10 23.79 23.90 23.49 23.65 0.7M
2021-08-09 23.20 23.77 23.07 23.66 1.3M
2021-08-06 23.28 23.51 23.15 23.34 0.9M
2021-08-05 22.82 23.17 22.61 23.01 1.4M
2021-08-04 23.33 23.33 22.56 22.58 1.7M
2021-08-03 23.61 23.70 23.15 23.42 1.5M
2021-08-02 23.61 23.96 23.41 23.45 1.2M
2021-07-30 23.43 23.74 23.26 23.39 1.2M
2021-07-29 23.37 24.11 23.35 23.37 1.8M
2021-07-28 23.35 23.67 23.00 23.44 2.3M
2021-07-27 23.31 23.51 23.00 23.23 0.9M
2021-07-26 23.25 23.63 23.15 23.59 1.1M
2021-07-23 23.11 23.24 22.85 23.19 1.0M
2021-07-22 22.88 23.06 22.72 22.97 1.0M
2021-07-21 22.94 23.15 22.73 22.95 1.5M
2021-07-20 22.34 22.97 22.09 22.80 1.9M
2021-07-19 22.21 22.51 21.98 22.32 2.2M
2021-07-16 23.65 23.80 22.73 22.82 1.9M
2021-07-15 23.56 23.81 23.36 23.61 0.9M
2021-07-14 23.45 23.89 23.45 23.70 1.0M
2021-07-13 23.78 23.91 23.28 23.43 1.0M
2021-07-12 24.01 24.07 23.58 23.91 1.8M
2021-07-09 23.54 23.94 23.37 23.85 1.2M
2021-07-08 22.92 23.41 22.85 23.16 1.7M
2021-07-07 22.71 23.52 22.58 23.39 1.6M
2021-07-06 23.82 23.91 22.77 22.83 2.4M
2021-07-02 23.86 23.96 23.60 23.90 2.1M
2021-07-01 23.52 23.88 23.39 23.80 1.9M
2021-06-30 23.11 23.41 22.98 23.38 1.0M
2021-06-29 23.21 23.50 23.11 23.25 1.3M
2021-06-28 23.37 23.37 22.83 23.12 1.1M
2021-06-25 23.36 23.65 23.23 23.44 2.2M
2021-06-24 23.19 23.27 22.84 23.19 1.1M
2021-06-23 23.02 23.35 22.88 22.99 0.9M
2021-06-22 23.44 23.45 22.94 22.99 1.3M
2021-06-21 23.27 23.57 23.21 23.36 1.4M
2021-06-18 23.34 23.62 23.01 23.10 1.7M
2021-06-17 23.96 24.00 23.12 23.67 1.3M
2021-06-16 24.32 24.32 23.80 24.01 1.5M
2021-06-15 24.19 24.62 24.16 24.28 1.0M
2021-06-14 24.54 24.64 24.14 24.24 1.8M
2021-06-11 24.22 24.70 24.15 24.64 2.5M
2021-06-10 24.13 24.37 23.86 23.88 1.1M
2021-06-09 23.96 24.02 23.71 23.80 0.9M
2021-06-08 23.58 24.27 23.28 23.96 1.3M
2021-06-07 23.48 23.57 23.35 23.49 1.1M
2021-06-04 23.65 23.67 23.32 23.47 0.8M
2021-06-03 23.43 23.66 23.19 23.54 1.1M
2021-06-02 23.71 23.72 23.26 23.51 1.9M
2021-06-01 23.70 23.81 23.55 23.74 1.0M
2021-05-28 23.55 23.69 23.16 23.39 1.0M
2021-05-27 23.15 23.63 23.15 23.57 1.3M
2021-05-26 22.80 23.19 22.76 23.01 1.0M
2021-05-25 22.95 23.17 22.73 22.81 1.7M
2021-05-24 22.84 23.02 22.56 22.91 1.1M
2021-05-21 22.60 22.93 22.40 22.66 1.5M
2021-05-20 22.19 22.27 21.86 22.20 0.7M
2021-05-19 22.00 22.13 21.75 22.05 1.0M
2021-05-18 22.72 22.78 22.28 22.30 0.7M
2021-05-17 22.54 22.70 22.18 22.67 0.9M
2021-05-14 22.13 22.64 22.09 22.62 1.3M
2021-05-13 21.76 22.21 21.71 21.99 1.8M
2021-05-12 22.28 22.45 21.51 21.53 2.8M
2021-05-11 22.30 22.76 22.18 22.33 1.8M
2021-05-10 23.48 23.56 22.63 22.65 2.4M
2021-05-07 22.45 23.24 22.26 23.24 2.6M
2021-05-06 22.88 22.99 22.17 22.47 2.5M
2021-05-05 22.53 23.14 22.24 22.89 1.8M
2021-05-04 21.77 22.38 21.70 22.38 2.0M
2021-05-03 22.36 22.45 21.81 21.90 2.6M
2021-04-30 21.42 22.17 21.37 21.88 4.2M
2021-04-29 21.12 22.05 20.84 21.46 2.9M
2021-04-28 20.58 20.71 20.25 20.65 1.3M
2021-04-27 20.55 20.71 20.38 20.55 1.1M
2021-04-26 20.46 20.92 20.40 20.69 1.4M
2021-04-23 19.90 20.52 19.72 20.44 1.1M
2021-04-22 19.85 20.06 19.62 19.78 1.4M
2021-04-21 19.28 19.89 19.06 19.78 1.1M
2021-04-20 19.61 19.83 19.19 19.31 1.3M
2021-04-19 19.69 19.86 19.60 19.76 0.9M
2021-04-16 19.76 19.94 19.63 19.68 1.0M
2021-04-15 19.47 19.59 19.22 19.54 0.9M
2021-04-14 19.12 19.54 19.12 19.34 1.0M
2021-04-13 19.27 19.27 18.85 19.07 1.4M
2021-04-12 19.21 19.44 19.13 19.29 1.8M
2021-04-09 19.18 19.29 19.01 19.19 1.0M
2021-04-08 18.87 19.16 18.73 19.15 1.6M
2021-04-07 19.27 19.28 18.76 18.86 1.8M
2021-04-06 19.00 19.31 18.96 19.24 1.4M
2021-04-05 19.11 19.26 18.88 19.06 2.1M
2021-04-01 18.47 18.81 18.28 18.81 1.4M
2021-03-31 18.51 18.72 18.18 18.29 1.2M
2021-03-30 18.32 18.57 18.26 18.45 1.1M
2021-03-29 18.47 18.82 18.27 18.39 1.3M
2021-03-26 18.39 18.64 18.11 18.59 1.4M
2021-03-25 18.34 18.50 17.44 18.28 3.3M
2021-03-24 18.79 19.11 18.57 18.57 2.3M
2021-03-23 19.27 19.45 18.56 18.71 3.2M
2021-03-22 19.75 19.85 19.23 19.49 1.5M
2021-03-19 19.90 19.93 19.48 19.75 2.4M
2021-03-18 20.25 20.48 19.87 19.95 1.3M
2021-03-17 20.01 20.31 19.75 20.28 1.2M
2021-03-16 20.58 20.63 19.96 20.08 1.2M
2021-03-15 20.81 20.99 20.26 20.67 1.3M
2021-03-12 19.88 20.93 19.85 20.78 2.0M
2021-03-11 20.62 20.83 19.84 19.88 3.3M
2021-03-10 20.95 21.02 20.41 20.50 3.8M
2021-03-09 19.23 20.51 19.10 20.24 4.8M
2021-03-08 18.43 19.09 18.43 18.88 3.4M
2021-03-05 18.30 18.49 17.61 18.49 1.8M
2021-03-04 18.52 18.67 17.67 18.02 1.9M
2021-03-03 18.47 18.71 18.39 18.51 1.2M
2021-03-02 18.98 18.98 18.47 18.51 1.4M
2021-03-01 18.34 19.02 18.30 18.80 2.0M
2021-02-26 17.41 18.23 17.20 18.05 2.6M
2021-02-25 17.90 18.87 16.97 17.28 2.6M
2021-02-24 17.84 18.43 17.84 18.24 1.7M
2021-02-23 17.56 17.94 17.05 17.88 1.2M
2021-02-22 17.58 17.85 17.51 17.73 1.0M
2021-02-19 17.36 17.80 17.33 17.68 0.9M
2021-02-18 17.41 17.41 17.07 17.21 1.4M
2021-02-17 17.79 17.99 17.46 17.57 1.5M
2021-02-16 17.90 18.06 17.58 17.80 2.3M
2021-02-12 17.55 17.96 17.55 17.80 1.1M
2021-02-11 17.21 17.80 17.12 17.72 3.3M
2021-02-10 17.60 17.61 17.21 17.21 1.4M
2021-02-09 17.61 17.70 17.35 17.45 1.5M
2021-02-08 17.58 17.79 17.45 17.60 1.9M
2021-02-05 17.85 17.96 17.48 17.48 1.4M
2021-02-04 17.63 17.87 17.54 17.67 2.2M
2021-02-03 17.77 17.93 17.63 17.67 2.0M
2021-02-02 17.89 17.95 17.53 17.72 1.4M
2021-02-01 17.25 17.83 17.22 17.70 1.5M
2021-01-29 17.26 17.32 16.87 17.03 1.9M
2021-01-28 17.13 17.47 16.89 17.38 1.6M
2021-01-27 16.57 17.23 15.86 16.93 2.5M
2021-01-26 17.69 17.77 16.95 16.95 1.3M
2021-01-25 17.45 17.62 17.00 17.47 2.3M
2021-01-22 17.51 17.61 17.27 17.54 1.9M
2021-01-21 17.93 18.04 17.61 17.69 1.4M
2021-01-20 18.60 18.73 17.94 17.97 1.7M
2021-01-19 18.63 18.79 18.27 18.50 3.4M
2021-01-15 18.96 19.16 18.28 18.41 2.9M
2021-01-14 19.06 19.28 18.97 18.99 2.9M
2021-01-13 19.27 19.40 18.91 19.06 1.5M
2021-01-12 18.91 19.40 18.78 19.35 1.2M
2021-01-11 18.61 19.00 18.49 18.79 1.9M
2021-01-08 18.93 19.12 18.62 18.87 1.2M
2021-01-07 19.00 19.28 18.75 19.00 2.6M
2021-01-06 18.21 19.06 18.07 18.88 3.1M
2021-01-05 17.25 17.88 17.20 17.78 1.9M
2021-01-04 17.78 17.90 17.18 17.30 1.8M