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
2023-12-29 23.33 23.40 23.11 23.14 0.7M
2023-12-28 23.54 23.57 23.30 23.47 0.8M
2023-12-27 23.60 23.69 23.45 23.51 0.6M
2023-12-26 23.58 23.75 23.44 23.59 0.7M
2023-12-22 23.43 23.55 23.34 23.46 1.0M
2023-12-21 22.92 23.39 22.88 23.32 2.4M
2023-12-20 22.28 22.90 22.10 22.67 3.3M
2023-12-19 22.46 22.49 22.18 22.20 1.6M
2023-12-18 22.40 22.50 22.18 22.21 1.0M
2023-12-15 22.37 22.50 22.20 22.36 1.5M
2023-12-14 22.00 22.75 21.94 22.41 1.5M
2023-12-13 21.04 21.86 20.99 21.76 1.3M
2023-12-12 21.18 21.25 21.02 21.12 1.1M
2023-12-11 20.74 21.33 20.74 21.15 1.4M
2023-12-08 20.65 20.91 20.63 20.82 0.9M
2023-12-07 20.43 20.72 20.37 20.66 1.1M
2023-12-06 20.58 20.91 20.31 20.34 1.3M
2023-12-05 20.78 20.84 20.45 20.46 1.1M
2023-12-04 21.14 21.28 20.91 20.96 1.6M
2023-12-01 20.89 21.26 20.82 21.25 0.9M
2023-11-30 20.87 20.99 20.71 20.96 1.5M
2023-11-29 20.96 21.14 20.79 20.93 1.5M
2023-11-28 20.56 20.81 20.41 20.75 1.6M
2023-11-27 20.47 20.70 20.46 20.57 0.6M
2023-11-24 20.50 20.72 20.50 20.61 0.3M
2023-11-22 20.48 20.62 20.36 20.51 0.6M
2023-11-21 20.56 20.65 20.41 20.41 0.7M
2023-11-20 20.45 20.67 20.35 20.60 0.8M
2023-11-17 20.50 20.56 20.35 20.45 0.7M
2023-11-16 20.28 20.41 20.17 20.36 0.9M
2023-11-15 20.43 20.65 20.19 20.39 1.1M
2023-11-14 19.66 20.45 19.66 20.45 1.1M
2023-11-13 19.15 19.39 19.11 19.29 0.7M
2023-11-10 19.00 19.27 18.86 19.27 0.5M
2023-11-09 19.27 19.27 18.90 18.96 0.7M
2023-11-08 19.00 19.18 18.82 19.11 1.3M
2023-11-07 19.20 19.20 18.95 18.97 0.8M
2023-11-06 19.35 19.49 19.24 19.33 1.3M
2023-11-03 18.95 19.49 18.86 19.40 1.2M
2023-11-02 18.25 18.63 18.19 18.58 1.3M
2023-11-01 18.16 18.18 17.76 18.11 1.2M
2023-10-31 18.03 18.30 18.00 18.23 1.2M
2023-10-30 18.13 18.32 17.91 18.20 1.2M
2023-10-27 18.28 18.44 17.96 18.00 1.5M
2023-10-26 19.15 19.50 17.84 18.30 2.9M
2023-10-25 18.23 18.26 17.57 17.62 2.2M
2023-10-24 18.32 18.47 18.21 18.35 0.9M
2023-10-23 18.26 18.50 18.18 18.18 1.6M
2023-10-20 18.50 18.59 18.32 18.37 0.9M
2023-10-19 18.51 18.77 18.38 18.46 1.2M
2023-10-18 18.89 18.99 18.44 18.53 0.7M
2023-10-17 18.95 19.40 18.94 19.21 1.2M
2023-10-16 19.20 19.43 19.12 19.15 0.8M
2023-10-13 19.21 19.25 18.92 19.00 0.7M
2023-10-12 19.49 19.50 18.99 19.19 0.5M
2023-10-11 19.48 19.61 19.22 19.39 0.7M
2023-10-10 19.39 19.62 19.32 19.37 0.8M
2023-10-09 19.26 19.42 18.98 19.26 1.0M
2023-10-06 18.88 19.48 18.76 19.47 1.7M
2023-10-05 19.14 19.26 18.94 18.95 0.9M
2023-10-04 19.12 19.25 18.82 19.13 0.7M
2023-10-03 19.21 19.42 19.00 19.11 1.0M
2023-10-02 19.56 19.64 19.18 19.34 0.8M
2023-09-29 19.73 19.81 19.53 19.61 0.8M
2023-09-28 19.29 19.63 19.22 19.56 0.8M
2023-09-27 19.24 19.35 19.08 19.25 0.9M
2023-09-26 19.31 19.49 19.05 19.05 0.9M
2023-09-25 18.95 19.66 18.84 19.50 1.1M
2023-09-22 18.95 19.22 18.84 19.05 0.7M
2023-09-21 19.10 19.10 18.83 18.90 0.7M
2023-09-20 19.62 19.70 19.17 19.21 0.8M
2023-09-19 19.66 19.77 19.45 19.57 1.1M
2023-09-18 19.53 19.68 19.36 19.61 1.1M
2023-09-15 19.71 19.73 19.45 19.53 1.4M
2023-09-14 19.50 19.89 19.40 19.80 1.1M
2023-09-13 19.47 19.54 19.25 19.34 1.2M
2023-09-12 19.59 19.88 19.47 19.49 0.9M
2023-09-11 20.45 20.45 19.65 19.70 1.5M
2023-09-08 20.52 20.59 20.13 20.15 1.5M
2023-09-07 20.52 20.74 20.35 20.54 2.9M
2023-09-06 20.70 20.91 20.29 20.75 2.4M
2023-09-05 20.76 20.93 20.48 20.68 2.3M
2023-09-01 20.81 20.94 20.72 20.88 0.9M
2023-08-31 20.66 20.82 20.48 20.62 0.9M
2023-08-30 20.59 20.84 20.47 20.66 1.5M
2023-08-29 20.09 20.62 20.01 20.61 1.7M
2023-08-28 20.36 20.40 20.05 20.14 1.7M
2023-08-25 19.82 20.36 19.80 20.19 3.9M
2023-08-24 19.24 19.96 19.18 19.75 2.6M
2023-08-23 18.94 19.35 18.84 19.33 1.2M
2023-08-22 19.09 19.09 18.87 18.89 1.1M
2023-08-21 19.38 19.38 18.91 18.93 1.3M
2023-08-18 19.04 19.47 19.00 19.30 1.3M
2023-08-17 19.36 19.61 19.21 19.22 0.6M
2023-08-16 19.71 19.73 19.30 19.35 1.3M
2023-08-15 19.85 19.99 19.70 19.75 1.3M
2023-08-14 20.11 20.25 19.98 20.07 1.0M
2023-08-11 20.38 20.55 20.27 20.27 0.8M
2023-08-10 20.91 20.96 20.35 20.40 1.0M
2023-08-09 20.81 21.12 20.76 20.87 1.4M
2023-08-08 20.35 20.91 20.14 20.86 1.4M
2023-08-07 20.56 20.76 20.49 20.68 1.0M
2023-08-04 20.85 20.94 20.47 20.49 1.0M
2023-08-03 20.52 21.00 20.38 20.73 1.3M
2023-08-02 20.54 20.81 20.48 20.60 1.5M
2023-08-01 20.85 21.03 20.79 20.88 1.3M
2023-07-31 20.94 21.03 20.79 20.96 1.9M
2023-07-28 20.77 20.99 20.65 20.93 2.0M
2023-07-27 20.10 20.98 20.01 20.59 2.8M
2023-07-26 19.94 20.15 19.77 19.86 1.8M
2023-07-25 19.86 20.12 19.79 19.88 0.9M
2023-07-24 19.98 20.20 19.77 19.79 1.1M
2023-07-21 20.12 20.12 19.81 20.00 1.0M
2023-07-20 20.26 20.38 19.92 20.06 1.5M
2023-07-19 20.29 20.35 20.13 20.27 1.4M
2023-07-18 19.81 20.37 19.78 20.28 1.8M
2023-07-17 19.51 19.85 19.29 19.72 2.0M
2023-07-14 19.67 19.67 19.27 19.50 1.5M
2023-07-13 19.45 19.74 19.39 19.72 1.7M
2023-07-12 19.39 19.47 19.16 19.38 1.0M
2023-07-11 18.91 19.11 18.91 19.10 1.1M
2023-07-10 18.73 19.12 18.73 18.87 1.3M
2023-07-07 18.47 19.13 18.47 18.89 1.4M
2023-07-06 18.57 18.67 18.26 18.46 1.3M
2023-07-05 19.07 19.10 18.77 18.77 1.4M
2023-07-03 19.12 19.38 19.08 19.29 0.6M
2023-06-30 19.14 19.31 19.00 19.20 1.0M
2023-06-29 18.85 19.16 18.78 19.00 1.0M
2023-06-28 18.88 18.98 18.69 18.79 1.3M
2023-06-27 18.47 18.99 18.34 18.89 1.7M
2023-06-26 18.09 18.61 18.09 18.48 1.1M
2023-06-23 18.12 18.30 18.01 18.17 1.7M
2023-06-22 18.50 18.50 18.21 18.36 1.0M
2023-06-21 18.85 18.88 18.64 18.66 1.5M
2023-06-20 19.00 19.00 18.68 18.88 1.4M
2023-06-16 19.23 19.28 18.87 18.96 1.4M
2023-06-15 18.81 19.18 18.69 19.14 1.4M
2023-06-14 19.17 19.17 18.79 18.93 1.3M
2023-06-13 18.93 19.13 18.82 19.08 1.5M
2023-06-12 18.60 18.83 18.44 18.78 1.3M
2023-06-09 18.73 18.74 18.38 18.50 1.7M
2023-06-08 19.14 19.21 18.63 18.76 1.3M
2023-06-07 19.07 19.24 18.95 19.22 1.2M
2023-06-06 18.60 19.09 18.57 19.01 1.2M
2023-06-05 19.06 19.16 18.49 18.77 1.5M
2023-06-02 18.38 19.08 18.38 19.07 2.1M
2023-06-01 17.89 18.39 17.78 18.14 3.1M
2023-05-31 18.12 18.29 17.70 17.93 2.2M
2023-05-30 18.72 18.84 18.32 18.37 1.8M
2023-05-26 18.39 18.88 18.38 18.67 2.1M
2023-05-25 17.91 18.37 17.87 18.30 2.2M
2023-05-24 18.14 18.16 17.81 17.87 1.3M
2023-05-23 18.54 18.73 18.25 18.26 0.8M
2023-05-22 18.47 18.68 18.44 18.55 1.0M
2023-05-19 18.80 18.88 18.31 18.42 1.0M
2023-05-18 18.03 18.60 17.95 18.58 1.4M
2023-05-17 17.78 18.16 17.74 18.08 1.5M
2023-05-16 17.69 17.81 17.53 17.73 0.9M
2023-05-15 17.74 17.86 17.63 17.77 1.2M
2023-05-12 17.81 17.87 17.59 17.64 1.3M
2023-05-11 17.56 17.85 17.53 17.78 1.3M
2023-05-10 18.04 18.10 17.56 17.72 0.8M
2023-05-09 18.00 18.00 17.76 17.79 0.9M
2023-05-08 18.21 18.28 18.04 18.14 0.6M
2023-05-05 17.99 18.21 17.97 18.13 0.8M
2023-05-04 18.06 18.16 17.62 17.63 1.0M
2023-05-03 18.12 18.47 18.02 18.15 1.8M
2023-05-02 18.16 18.31 17.63 17.98 1.5M
2023-05-01 18.27 18.46 18.21 18.41 1.3M
2023-04-28 17.99 18.36 17.94 18.15 1.1M
2023-04-27 17.34 17.93 17.08 17.92 1.5M
2023-04-26 17.55 17.71 17.49 17.60 1.2M
2023-04-25 18.03 18.12 17.57 17.62 1.1M
2023-04-24 18.32 18.38 18.11 18.27 0.8M
2023-04-21 18.31 18.36 18.01 18.24 0.7M
2023-04-20 18.38 18.46 18.18 18.37 0.8M
2023-04-19 18.35 18.49 18.24 18.48 0.8M
2023-04-18 18.63 18.68 18.39 18.46 0.6M
2023-04-17 18.36 18.54 18.30 18.49 0.7M
2023-04-14 18.54 18.80 18.19 18.41 1.5M
2023-04-13 18.26 18.66 18.19 18.63 0.6M
2023-04-12 18.76 18.79 18.23 18.25 0.9M
2023-04-11 18.30 18.61 18.30 18.52 0.7M
2023-04-10 18.06 18.26 17.94 18.15 0.9M
2023-04-06 18.13 18.28 17.90 18.26 1.2M
2023-04-05 18.00 18.28 17.91 18.22 2.1M
2023-04-04 18.80 18.86 18.05 18.17 1.4M
2023-04-03 19.25 19.39 18.63 18.84 1.3M
2023-03-31 18.95 19.32 18.86 19.31 1.1M
2023-03-30 19.02 19.05 18.73 18.81 0.8M
2023-03-29 18.94 18.94 18.67 18.84 1.1M
2023-03-28 18.56 18.78 18.51 18.66 1.0M
2023-03-27 18.70 18.81 18.50 18.60 0.8M
2023-03-24 18.12 18.47 17.85 18.44 0.8M
2023-03-23 18.42 18.88 18.21 18.36 0.9M
2023-03-22 18.94 19.00 18.38 18.38 1.1M
2023-03-21 18.87 19.08 18.80 18.92 0.7M
2023-03-20 18.59 18.79 18.49 18.55 1.1M
2023-03-17 18.76 18.93 18.33 18.38 1.1M
2023-03-16 18.40 19.03 18.34 18.92 1.1M
2023-03-15 18.74 18.76 18.33 18.57 1.2M
2023-03-14 19.41 19.65 19.08 19.37 0.9M
2023-03-13 18.97 19.25 18.67 19.01 1.2M
2023-03-10 19.78 19.78 19.11 19.29 0.8M
2023-03-09 20.63 20.74 19.81 19.85 0.9M
2023-03-08 20.30 20.63 20.24 20.52 1.2M
2023-03-07 20.58 20.69 20.28 20.31 0.9M
2023-03-06 21.11 21.13 20.55 20.56 1.1M
2023-03-03 21.13 21.20 20.91 21.14 0.8M
2023-03-02 20.47 21.00 20.31 20.94 1.0M
2023-03-01 20.43 20.98 20.22 20.70 1.5M
2023-02-28 20.57 20.79 20.48 20.54 1.6M
2023-02-27 20.82 20.88 20.47 20.51 1.1M
2023-02-24 20.31 20.65 20.20 20.54 1.5M
2023-02-23 20.63 21.01 20.11 20.61 2.3M
2023-02-22 19.60 20.50 19.00 20.36 2.5M
2023-02-21 19.92 19.96 19.47 19.49 1.6M
2023-02-17 20.23 20.29 19.95 20.13 1.8M
2023-02-16 20.27 20.57 20.13 20.26 1.4M
2023-02-15 20.21 20.66 20.05 20.58 1.2M
2023-02-14 20.12 20.48 20.07 20.30 2.0M
2023-02-13 19.85 20.24 19.73 20.18 2.7M
2023-02-10 20.02 20.08 19.71 19.88 3.6M
2023-02-09 20.88 20.96 20.11 20.18 1.1M
2023-02-08 20.80 20.97 20.59 20.60 0.9M
2023-02-07 20.95 21.07 20.60 20.99 1.8M
2023-02-06 21.43 21.43 20.80 21.10 1.1M
2023-02-03 21.38 21.82 21.34 21.65 1.7M
2023-02-02 21.20 21.90 21.18 21.78 2.0M
2023-02-01 20.51 21.14 20.46 21.00 1.7M
2023-01-31 20.03 20.53 20.02 20.48 0.9M
2023-01-30 20.05 20.22 19.94 19.94 0.8M
2023-01-27 20.01 20.30 19.95 20.20 0.6M
2023-01-26 19.74 20.18 19.62 20.12 0.9M
2023-01-25 19.85 20.11 19.69 19.70 1.2M
2023-01-24 20.23 20.25 20.03 20.20 0.7M
2023-01-23 19.87 20.29 19.79 20.20 0.9M
2023-01-20 19.40 19.74 19.30 19.74 0.7M
2023-01-19 19.20 19.37 19.10 19.30 0.8M
2023-01-18 19.49 19.76 19.34 19.43 1.0M
2023-01-17 19.53 19.55 19.37 19.40 0.7M
2023-01-13 19.23 19.59 19.23 19.53 0.6M
2023-01-12 19.49 19.58 19.31 19.50 0.7M
2023-01-11 19.27 19.49 19.26 19.43 0.7M
2023-01-10 19.10 19.23 18.82 19.03 2.2M
2023-01-09 18.70 19.50 18.62 19.15 1.6M
2023-01-06 18.10 18.53 18.08 18.52 1.0M
2023-01-05 17.97 18.15 17.76 17.89 1.2M
2023-01-04 18.40 18.43 18.10 18.19 1.4M
2023-01-03 18.33 18.41 17.77 18.11 1.3M