Dark

ESVIF
ENSIGN ENERGY SVCS INC
stock OTC

EOD

Aug 7, 2026

2.30USD-8.287%(-0.21)188,389

Pre-market

0.00USD-100.000%(-2.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.450000	2.475616	2.294500	2.302000	-8.287%	188,389	0.000%
2026-08-06	2.450000	2.520000	2.450000	2.510000	+2.785%	47,249	-8.287%
2026-08-05	2.450100	2.480000	2.442000	2.442000	-1.532%	26,103	-5.733%
2026-08-04	2.510000	2.510000	2.400000	2.480000	-1.195%	89,938	-7.177%
2026-08-03	2.190000	2.527500	2.190000	2.510000	+0.400%	20,408	-8.287%
2026-07-31	2.495000	2.530000	2.450000	2.500000	0.000%	72,501	-7.920%
2026-07-30	2.490000	2.500000	2.405000	2.500000	+2.459%	42,530	-7.920%
2026-07-29	2.460000	2.470000	2.390000	2.440000	-0.813%	59,218	-5.656%
2026-07-28	2.540000	2.540000	2.460000	2.460000	-3.378%	91,489	-6.423%
2026-07-27	2.770000	2.800000	2.530000	2.546000	-9.250%	125,407	-9.584%
2026-07-24	2.830000	2.910000	2.797000	2.805500	+1.026%	147,080	-17.947%
2026-07-23	2.600000	2.830000	2.600000	2.777000	+5.589%	108,592	-17.105%
2026-07-22	2.650000	2.722000	2.630000	2.630000	+1.154%	72,496	-12.471%
2026-07-21	2.510000	2.612000	2.510000	2.600000	+4.125%	40,647	-11.462%
2026-07-20	2.430000	2.520000	2.430000	2.497000	+2.757%	19,083	-7.809%
2026-07-17	2.417000	2.460000	2.380000	2.430000	+0.413%	37,878	-5.267%
2026-07-16	2.410000	2.467400	2.400000	2.420000	+0.833%	22,280	-4.876%
2026-07-15	2.430000	2.430000	2.344500	2.400000	-0.826%	60,462	-4.083%
2026-07-14	2.470000	2.470000	2.384300	2.420000	-0.820%	74,459	-4.876%
2026-07-13	2.390000	2.450000	2.390000	2.440000	+2.521%	97,209	-5.656%
2026-07-10	2.423500	2.425000	2.370000	2.380000	-0.042%	34,422	-3.277%
2026-07-09	2.380000	2.400000	2.350000	2.381000	-0.874%	638,669	-3.318%
2026-07-08	2.310000	2.410000	2.310000	2.402000	+4.891%	125,021	-4.163%
2026-07-07	2.270000	2.300000	2.210000	2.290000	+2.461%	282,004	+0.524%
2026-07-06	2.290000	2.300500	2.210000	2.235000	-1.974%	60,539	+2.998%
2026-07-02	2.335000	2.340000	2.260000	2.280000	-2.772%	46,036	+0.965%
2026-07-01	2.325000	2.352500	2.300000	2.345000	-0.085%	36,650	-1.834%
2026-06-30	2.292000	2.359000	2.270100	2.347000	+3.850%	534,510	-1.917%
2026-06-29	2.318000	2.318000	2.220000	2.260000	-0.441%	24,339	+1.858%
2026-06-26	2.370000	2.370000	2.250000	2.270000	-2.575%	683,814	+1.410%
2026-06-25	2.260000	2.370000	2.260000	2.330000	+0.866%	100,644	-1.202%
2026-06-24	2.470000	2.470000	2.300000	2.310000	-6.021%	140,567	-0.346%
2026-06-23	2.500000	2.510000	2.450000	2.458000	-2.460%	62,595	-6.347%
2026-06-22	2.450000	2.540000	2.450000	2.520000	+2.857%	59,843	-8.651%
2026-06-18	2.530000	2.530000	2.401000	2.450000	-3.505%	119,076	-6.041%
2026-06-17	2.550000	2.630500	2.524000	2.539000	-1.589%	49,807	-9.334%
2026-06-16	2.682000	2.690000	2.560000	2.580000	-6.178%	202,389	-10.775%
2026-06-15	2.750000	2.780000	2.668000	2.749900	-1.789%	165,177	-16.288%
2026-06-12	2.850000	2.903500	2.800000	2.800000	-1.754%	59,065	-17.786%
2026-06-11	2.900000	2.929900	2.820000	2.850000	-1.486%	72,307	-19.228%
2026-06-10	2.940000	2.960000	2.880000	2.893000	-0.584%	43,197	-20.429%
2026-06-09	2.976000	2.990000	2.840000	2.910000	-2.349%	89,516	-20.893%
2026-06-08	2.932000	3.030000	2.910000	2.980000	+4.305%	74,152	-22.752%
2026-06-05	3.010000	3.010000	2.836500	2.857000	-7.240%	156,007	-19.426%
2026-06-04	3.010000	3.117000	2.970000	3.080000	+0.657%	90,808	-25.260%
2026-06-03	3.140000	3.140500	3.020000	3.059900	+0.987%	48,920	-24.769%
2026-06-02	3.100000	3.100000	3.020000	3.030000	-0.362%	47,883	-24.026%
2026-06-01	3.040000	3.170000	3.037000	3.041000	+0.363%	92,123	-24.301%
2026-05-29	3.020000	3.052000	2.960000	3.030000	-0.591%	129,550	-24.026%
2026-05-28	3.010000	3.120000	2.993000	3.048000	+3.779%	81,587	-24.475%
2026-05-27	3.110000	3.110000	2.930000	2.937000	-5.411%	115,172	-21.621%
2026-05-26	3.160000	3.220000	3.050000	3.105000	-4.755%	227,391	-25.862%
2026-05-22	3.430000	3.430000	3.200000	3.260000	-0.610%	59,771	-29.387%
2026-05-21	3.340000	3.350000	3.250000	3.280000	-2.090%	127,158	-29.817%
2026-05-20	3.540000	3.540000	3.300000	3.350000	-3.179%	168,073	-31.284%
2026-05-19	3.379100	3.615000	3.379100	3.460000	+0.290%	173,637	-33.468%
2026-05-18	3.962500	3.962500	3.250000	3.450000	+6.481%	201,747	-33.275%
2026-05-15	3.165000	3.250000	3.130000	3.240000	+3.514%	180,612	-28.951%
2026-05-14	3.090000	3.130000	3.065500	3.130000	+0.968%	94,960	-26.454%
2026-05-13	3.230000	3.230000	3.073000	3.100000	-2.821%	102,880	-25.742%
2026-05-12	3.040000	3.200000	3.040000	3.190000	+5.629%	208,981	-27.837%
2026-05-11	2.850000	3.050000	2.850000	3.020000	+7.092%	319,174	-23.775%
2026-05-08	2.765000	2.880000	2.764100	2.820000	+2.920%	186,667	-18.369%
2026-05-07	2.800000	2.800000	2.471000	2.740000	-4.196%	254,165	-15.985%
2026-05-06	2.990000	2.990000	2.842000	2.860000	-4.059%	120,842	-19.510%
2026-05-05	2.900000	3.000000	2.870000	2.981000	+2.793%	117,719	-22.778%
2026-05-04	2.930000	2.940000	2.830000	2.900000	-0.344%	121,525	-20.621%
2026-05-01	2.800000	2.950000	2.790000	2.910000	+3.559%	202,743	-20.893%
2026-04-30	2.920000	2.920000	2.754000	2.810000	-1.748%	147,935	-18.078%
2026-04-29	2.820000	2.860000	2.760000	2.860000	+1.779%	240,655	-19.510%
2026-04-28	2.823000	2.836500	2.750000	2.810000	-0.071%	167,130	-18.078%
2026-04-27	2.851425	2.860000	2.790000	2.812000	+0.752%	101,445	-18.137%
2026-04-24	2.650000	2.800000	2.630000	2.791000	+4.142%	194,428	-17.521%
2026-04-23	2.600000	2.680000	2.600000	2.680000	+3.555%	43,373	-14.104%
2026-04-22	2.490000	2.600000	2.490000	2.588000	+4.608%	54,030	-11.051%
2026-04-21	2.580000	2.580000	2.410000	2.474000	+3.083%	61,705	-6.952%
2026-04-20	2.390000	2.420000	2.390000	2.400000	+1.010%	74,489	-4.083%
2026-04-17	2.470000	2.470000	2.320000	2.376000	-3.806%	121,730	-3.114%
2026-04-16	2.500000	2.528000	2.450000	2.470000	+1.188%	53,752	-6.802%
2026-04-15	2.400000	2.481000	2.390000	2.441000	-1.174%	53,663	-5.694%
2026-04-14	2.484000	2.493900	2.460000	2.470000	-1.279%	109,274	-6.802%
2026-04-13	2.550000	2.580000	2.492500	2.502000	-0.140%	66,924	-7.994%
2026-04-10	2.540000	2.564100	2.450000	2.505500	-1.552%	150,358	-8.122%
2026-04-09	2.632000	2.639000	2.500000	2.545000	-2.115%	37,438	-9.548%
2026-04-08	2.590000	2.600000	2.445000	2.600000	-0.763%	144,039	-11.462%
2026-04-07	2.602000	2.670000	2.575000	2.620000	+2.745%	88,686	-12.137%
2026-04-06	2.690000	2.690000	2.492000	2.550000	+0.970%	88,038	-9.725%
2026-04-02	2.460300	2.600000	2.460300	2.525500	+3.082%	206,504	-8.850%
2026-04-01	2.565000	2.620000	2.410000	2.450000	-6.489%	190,115	-6.041%
2026-03-31	2.654000	2.692000	2.539000	2.620000	+1.354%	125,308	-12.137%
2026-03-30	2.740000	2.740000	2.580000	2.585000	-3.868%	102,216	-10.948%
2026-03-27	2.730000	2.730000	2.669000	2.689000	-0.775%	75,244	-14.392%
2026-03-26	2.600000	2.721000	2.600000	2.710000	+2.264%	51,365	-15.055%
2026-03-25	2.700000	2.850000	2.650000	2.650000	-3.055%	86,403	-13.132%
2026-03-24	2.880000	2.880000	2.702500	2.733500	+1.241%	47,263	-15.786%
2026-03-23	2.601000	2.720000	2.598000	2.700000	+1.848%	46,225	-14.741%
2026-03-20	2.750000	2.750000	2.606000	2.651000	-2.357%	71,660	-13.165%
2026-03-19	2.680000	2.810000	2.630000	2.715000	+0.221%	130,993	-15.212%
2026-03-18	2.650000	2.760000	2.635000	2.709000	+2.614%	207,186	-15.024%
2026-03-17	2.656500	2.710000	2.610000	2.640000	+0.571%	82,783	-12.803%
2026-03-16	2.590000	2.714000	2.590000	2.625000	+2.861%	181,251	-12.305%
2026-03-13	2.650000	2.650000	2.544000	2.552000	-1.085%	82,943	-9.796%
2026-03-12	2.640000	2.650000	2.580000	2.580000	+0.624%	179,659	-10.775%
2026-03-11	2.610000	2.610000	2.530000	2.564000	+1.746%	57,761	-10.218%
2026-03-10	2.528000	2.590000	2.500000	2.520000	-1.176%	40,193	-8.651%
2026-03-09	2.510000	2.645000	2.470100	2.550000	0.000%	151,381	-9.725%
2026-03-06	2.670000	2.710000	2.500000	2.550000	-4.063%	105,611	-9.725%
2026-03-05	2.510000	2.666500	2.510000	2.658000	+0.682%	81,740	-13.394%
2026-03-04	2.680000	2.690000	2.610000	2.640000	-0.377%	131,377	-12.803%
2026-03-03	2.700000	2.716500	2.630000	2.650000	-5.018%	63,140	-13.132%
2026-03-02	2.790000	2.920000	2.761000	2.790000	+5.682%	129,021	-17.491%
2026-02-27	2.650000	2.700000	2.580000	2.640000	+0.380%	52,260	-12.803%
2026-02-26	2.550000	2.637000	2.540000	2.630000	+0.766%	68,432	-12.471%
2026-02-25	2.580000	2.639682	2.540000	2.610000	+2.353%	40,182	-11.801%
2026-02-24	2.350000	2.553500	2.350000	2.550000	+3.239%	37,747	-9.725%
2026-02-23	2.700000	2.700000	2.457000	2.470000	-3.327%	83,267	-6.802%
2026-02-20	2.700000	2.700000	2.546000	2.555000	-5.426%	100,637	-9.902%
2026-02-19	2.720000	2.740000	2.680000	2.701600	-0.126%	135,685	-14.791%
2026-02-18	2.702500	2.741600	2.680000	2.705000	+0.933%	42,472	-14.898%
2026-02-17	2.780000	2.780000	2.632600	2.680000	-2.545%	120,735	-14.104%
2026-02-13	2.480000	2.776500	2.480000	2.750000	+13.589%	74,287	-16.291%
2026-02-12	2.540000	2.540000	2.400000	2.421000	-4.835%	137,813	-4.915%
2026-02-11	2.480000	2.640000	2.460000	2.544000	+2.929%	54,576	-9.513%
2026-02-10	2.540000	2.560000	2.471600	2.471600	-2.154%	66,940	-6.862%
2026-02-09	2.600000	2.600000	2.480000	2.526000	+5.868%	103,885	-8.868%
2026-02-06	2.270000	2.400000	2.270000	2.386000	+4.787%	56,198	-3.521%
2026-02-05	2.380000	2.380000	2.247500	2.277000	-4.328%	85,845	+1.098%
2026-02-04	2.390500	2.410000	2.310000	2.380000	-0.084%	63,214	-3.277%
2026-02-03	2.430000	2.430000	2.320000	2.382000	+3.945%	60,943	-3.359%
2026-02-02	2.280000	2.320000	2.260000	2.291600	-0.797%	33,419	+0.454%
2026-01-30	2.340000	2.360000	2.310000	2.310000	-2.941%	27,441	-0.346%
2026-01-29	2.380000	2.409900	2.347500	2.380000	-0.189%	31,774	-3.277%
2026-01-28	2.419356	2.449900	2.350000	2.384500	-0.712%	73,517	-3.460%
2026-01-27	2.428000	2.449900	2.378000	2.401600	-0.760%	80,506	-4.147%
2026-01-26	2.286000	2.450000	2.286000	2.420000	+4.853%	148,829	-4.876%
2026-01-23	2.340000	2.355000	2.305000	2.308000	+0.348%	43,506	-0.260%
2026-01-22	2.293000	2.320000	2.260000	2.300000	+0.877%	99,333	+0.087%
2026-01-21	2.135000	2.280000	2.135000	2.280000	+7.725%	75,841	+0.965%
2026-01-20	2.320000	2.320000	2.111000	2.116500	-2.944%	67,170	+8.764%
2026-01-16	2.080000	2.199900	2.074500	2.180700	+7.265%	80,428	+5.562%
2026-01-15	2.010000	2.069900	1.970000	2.033000	+0.644%	89,193	+13.232%
2026-01-14	2.088000	2.088000	2.020000	2.020000	+0.498%	147,915	+13.960%
2026-01-13	2.000000	2.068000	1.999900	2.010000	+2.446%	81,064	+14.527%
2026-01-12	1.950000	1.962000	1.930000	1.962000	+1.658%	68,706	+17.329%
2026-01-09	1.918000	1.943000	1.904000	1.930000	+0.704%	24,189	+19.275%
2026-01-08	1.884000	1.921000	1.866500	1.916500	+3.483%	73,020	+20.115%
2026-01-07	1.980000	1.980000	1.836000	1.852000	-1.489%	11,938	+24.298%
2026-01-06	1.990000	2.024000	1.880000	1.880000	-8.337%	53,510	+22.447%
2026-01-05	2.020000	2.100000	2.020000	2.051000	+4.643%	88,236	+12.238%
2026-01-02	1.850000	1.960000	1.850000	1.960000	+5.889%	73,944	+17.449%
2025-12-31	1.810000	1.860000	1.810000	1.851000	-0.484%	31,428	+24.365%
2025-12-30	1.730000	1.869900	1.730000	1.860000	+3.448%	17,977	+23.763%
2025-12-29	1.768100	1.800000	1.768100	1.798000	+0.447%	16,729	+28.031%
2025-12-26	1.810000	1.810000	1.769300	1.790000	-1.105%	2,082	+28.603%
2025-12-24	1.800000	1.820000	1.800000	1.810000	-0.768%	12,735	+27.182%
2025-12-23	1.740000	1.824000	1.740000	1.824000	+4.110%	8,909	+26.206%
2025-12-22	1.790000	1.790000	1.745000	1.752000	+1.272%	12,056	+31.393%
2025-12-19	1.742000	1.756000	1.730000	1.730000	+1.765%	13,239	+33.064%
2025-12-18	1.720000	1.722000	1.700000	1.700000	-1.163%	6,289	+35.412%
2025-12-17	1.690000	1.730000	1.690000	1.720000	+1.236%	43,905	+33.837%
2025-12-16	1.790000	1.790000	1.699000	1.699000	-5.295%	55,590	+35.491%
2025-12-15	1.894600	1.930000	1.790000	1.794000	-6.563%	28,126	+28.317%
2025-12-12	1.954900	1.954900	1.900000	1.920000	-1.412%	96,486	+19.896%
2025-12-11	1.990000	1.990000	1.947500	1.947500	-1.641%	27,713	+18.203%
2025-12-10	1.976000	1.980000	1.955000	1.980000	-0.901%	12,341	+16.263%
2025-12-09	2.050000	2.050000	1.992000	1.998000	-1.089%	16,650	+15.215%
2025-12-08	2.049000	2.055000	2.000000	2.020000	-0.786%	18,153	+13.960%
2025-12-05	2.042000	2.080000	2.036000	2.036000	+0.543%	53,719	+13.065%
2025-12-04	2.020000	2.045500	2.012000	2.025000	+2.273%	28,002	+13.679%
2025-12-03	1.970000	2.015000	1.959000	1.980000	+0.457%	34,567	+16.263%
2025-12-02	1.914000	1.971000	1.897500	1.971000	+3.194%	27,839	+16.794%
2025-12-01	1.920000	1.920000	1.868000	1.910000	-0.052%	62,248	+20.524%
2025-11-28	1.860000	1.928000	1.860000	1.911000	+5.522%	24,298	+20.460%
2025-11-26	1.832000	1.832000	1.811000	1.811000	+6.749%	17,646	+27.112%
2025-11-25	1.740000	1.740000	1.696500	1.696500	-2.779%	30,000	+35.691%
2025-11-24	1.720000	1.745000	1.720000	1.745000	+0.751%	26,775	+31.920%
2025-11-21	1.710000	1.732000	1.710000	1.732000	-1.311%	15,198	+32.910%
2025-11-20	1.802900	1.820000	1.740000	1.755000	-0.397%	26,392	+31.168%
2025-11-19	1.755000	1.762000	1.755000	1.762000	-1.920%	2,956	+30.647%
2025-11-18	1.770000	1.796500	1.750000	1.796500	+1.040%	37,429	+28.138%
2025-11-17	1.820000	1.820000	1.775000	1.778000	-1.222%	19,724	+29.471%
2025-11-14	1.738600	1.800000	1.730000	1.800000	+4.773%	69,759	+27.889%
2025-11-13	1.842000	1.842000	1.710000	1.718000	-5.083%	163,583	+33.993%
2025-11-12	1.840000	1.840000	1.800000	1.810000	-0.549%	19,442	+27.182%
2025-11-11	1.789900	1.845500	1.789900	1.820000	+3.409%	129,085	+26.484%
2025-11-10	1.738000	1.798000	1.738000	1.760000	+2.924%	52,032	+30.795%
2025-11-07	1.710000	1.730000	1.683500	1.710000	-1.035%	39,300	+34.620%
2025-11-06	1.718600	1.730000	1.710000	1.727890	-1.196%	17,409	+33.226%
2025-11-05	1.780000	1.780000	1.748800	1.748800	-0.240%	8,435	+31.633%
2025-11-04	1.810000	1.810000	1.750000	1.753000	-4.469%	57,235	+31.318%
2025-11-03	1.812600	1.851900	1.808000	1.835000	-0.272%	81,164	+25.450%
2025-10-31	1.860000	1.880000	1.828750	1.840000	-1.075%	34,430	+25.109%
2025-10-30	1.840000	1.866000	1.830000	1.860000	+1.197%	8,918	+23.763%
2025-10-29	1.898000	1.898000	1.838000	1.838000	+1.267%	27,037	+25.245%
2025-10-28	1.819000	1.880000	1.810100	1.815000	-3.457%	142,090	+26.832%
2025-10-27	1.830000	1.900000	1.790000	1.880000	0.000%	68,039	+22.447%
2025-10-24	1.910000	1.910000	1.864000	1.880000	-1.053%	25,943	+22.447%
2025-10-23	1.830000	1.910000	1.830000	1.900000	+3.825%	163,377	+21.158%
2025-10-22	1.780000	1.830000	1.750000	1.830000	+5.172%	70,306	+25.792%
2025-10-21	1.740000	1.760000	1.710000	1.740000	-0.566%	27,776	+32.299%
2025-10-20	1.670000	1.749900	1.670000	1.749900	+5.352%	55,948	+31.550%
2025-10-17	1.701700	1.724000	1.648000	1.661000	-2.865%	44,909	+38.591%
2025-10-16	1.790000	1.790000	1.706923	1.710000	-4.202%	76,868	+34.620%
2025-10-15	1.770000	1.810000	1.730000	1.785000	+2.000%	188,140	+28.964%
2025-10-14	1.750000	1.770000	1.735000	1.750000	-1.961%	188,692	+31.543%
2025-10-13	1.940000	1.980000	1.730000	1.785000	+3.538%	99,574	+28.964%
2025-10-10	1.812000	1.830000	1.710000	1.724000	-4.751%	306,002	+33.527%
2025-10-09	1.819900	1.850000	1.800000	1.810000	-1.897%	51,724	+27.182%
2025-10-08	1.880000	1.889000	1.845000	1.845000	-0.806%	38,100	+24.770%
2025-10-07	1.850000	1.878000	1.850000	1.860000	+0.596%	67,880	+23.763%
2025-10-06	1.920000	1.930000	1.848955	1.848981	-4.024%	35,607	+24.501%
2025-10-03	1.900000	1.956863	1.887500	1.926500	+3.021%	94,861	+19.491%
2025-10-02	1.900000	1.919900	1.870000	1.870000	+0.836%	83,771	+23.102%
2025-10-01	1.780000	1.860000	1.768000	1.854500	+5.369%	122,286	+24.130%
2025-09-30	1.756000	1.789900	1.746000	1.760000	-1.670%	71,550	+30.795%
2025-09-29	1.760000	1.810000	1.745000	1.789900	+1.931%	91,646	+28.611%
2025-09-26	1.750000	1.760000	1.730000	1.756000	+0.920%	62,034	+31.093%
2025-09-25	1.789000	1.800000	1.740000	1.740000	-2.357%	97,717	+32.299%
2025-09-24	1.807049	1.859900	1.766000	1.782000	+0.112%	140,424	+29.181%
2025-09-23	1.730000	1.820000	1.730000	1.780000	+3.911%	155,576	+29.326%
2025-09-22	1.720000	1.724000	1.670000	1.713000	+3.193%	122,987	+34.384%
2025-09-19	1.700000	1.709900	1.660000	1.660000	-1.073%	39,065	+38.675%
2025-09-18	1.678000	1.700000	1.670000	1.678000	-0.710%	50,651	+37.187%
2025-09-17	1.690000	1.710000	1.677500	1.690000	+0.595%	18,880	+36.213%
2025-09-16	1.720000	1.740000	1.680000	1.680000	-2.326%	42,462	+37.024%
2025-09-15	1.630000	1.720000	1.630000	1.720000	+6.832%	134,294	+33.837%
2025-09-12	1.586000	1.610000	1.570000	1.610000	+1.258%	39,347	+42.981%
2025-09-11	1.580000	1.590000	1.578000	1.590000	0.000%	25,544	+44.780%
2025-09-10	1.570000	1.600000	1.570000	1.590000	+1.274%	39,361	+44.780%
2025-09-09	1.580000	1.590000	1.570000	1.570000	+0.965%	26,901	+46.624%
2025-09-08	1.590000	1.590000	1.540000	1.555000	-0.702%	17,103	+48.039%
2025-09-05	1.603500	1.603500	1.540000	1.566000	-0.886%	29,296	+46.999%
2025-09-04	1.582000	1.600000	1.580000	1.580000	+0.381%	2,627	+45.696%
2025-09-03	1.640000	1.656500	1.574000	1.574000	-4.024%	30,523	+46.252%
2025-09-02	1.640000	1.640000	1.590000	1.640000	+2.500%	46,306	+40.366%
2025-08-29	1.630000	1.640000	1.600000	1.600000	-0.621%	29,390	+43.875%
2025-08-28	1.600000	1.630000	1.590000	1.610000	+0.947%	15,670	+42.981%
2025-08-27	1.600500	1.620000	1.560000	1.594891	+0.942%	48,639	+44.336%
2025-08-26	1.570000	1.580000	1.560000	1.580000	0.000%	7,056	+45.696%
2025-08-25	1.580000	1.600000	1.578000	1.580000	0.000%	17,097	+45.696%
2025-08-22	1.586500	1.586500	1.558000	1.580000	+4.256%	18,298	+45.696%
2025-08-21	1.500000	1.530000	1.500000	1.515500	+1.371%	45,077	+51.897%
2025-08-20	1.494000	1.495000	1.490000	1.495000	+0.336%	7,539	+53.980%
2025-08-19	1.540000	1.540000	1.486500	1.490000	-2.614%	9,297	+54.497%
2025-08-18	1.477000	1.530000	1.473000	1.530000	+3.378%	9,271	+50.458%
2025-08-15	1.490000	1.496000	1.480000	1.480000	-1.987%	24,925	+55.541%
2025-08-14	1.530000	1.530000	1.493200	1.510000	-1.372%	25,610	+52.450%
2025-08-13	1.510000	1.531000	1.510000	1.531000	+0.730%	2,715	+50.359%
2025-08-12	1.570000	1.570000	1.510000	1.519900	-1.305%	11,952	+51.457%
2025-08-11	1.511500	1.540000	1.507000	1.540000	+4.054%	25,592	+49.481%
2025-08-08	1.560000	1.560000	1.458000	1.480000	-6.918%	119,711	+55.541%
2025-08-07	1.602000	1.610000	1.588000	1.590000	0.000%	30,080	+44.780%
2025-08-06	1.589900	1.590000	1.589900	1.590000	0.000%	3,359	+44.780%
2025-08-05	1.582500	1.590000	1.582500	1.590000	+2.581%	2,550	+44.780%
2025-08-04	1.670000	1.670000	1.550000	1.550000	-1.274%	13,710	+48.516%
2025-08-01	1.597547	1.600000	1.550000	1.570000	-4.268%	12,265	+46.624%
2025-07-31	1.648000	1.662500	1.628000	1.640000	-0.606%	22,128	+40.366%
2025-07-30	1.660000	1.660000	1.650000	1.650000	-1.316%	3,326	+39.515%
2025-07-29	1.672000	1.672000	1.666000	1.672000	-1.415%	38,860	+37.679%
2025-07-28	1.646500	1.696000	1.646500	1.696000	+3.415%	20,357	+35.731%
2025-07-25	1.655000	1.655000	1.637500	1.640000	-0.726%	12,566	+40.366%
2025-07-24	1.652000	1.652000	1.652000	1.652000	-1.667%	13,500	+39.346%
2025-07-23	1.671000	1.680000	1.650000	1.680000	+2.439%	70,268	+37.024%
2025-07-22	1.650000	1.650000	1.640000	1.640000	-1.205%	8,840	+40.366%
2025-07-18	1.665500	1.670000	1.652500	1.660000	+0.728%	54,000	+38.675%
2025-07-17	1.658600	1.658600	1.640100	1.648000	-0.423%	28,673	+39.684%
2025-07-16	1.660000	1.660000	1.636000	1.655000	-1.312%	28,647	+39.094%
2025-07-15	1.680500	1.680500	1.677000	1.677000	+0.179%	12,925	+37.269%
2025-07-14	1.672000	1.674000	1.660000	1.674000	-0.917%	4,450	+37.515%
2025-07-11	1.664000	1.690000	1.664000	1.689500	+0.267%	11,088	+36.253%
2025-07-10	1.650000	1.688000	1.640000	1.685000	-0.296%	41,600	+36.617%
2025-07-09	1.688000	1.690000	1.677500	1.690000	+0.511%	15,039	+36.213%
2025-07-08	1.640000	1.681400	1.640000	1.681400	+3.344%	13,971	+36.910%
2025-07-07	1.650000	1.660000	1.624000	1.627000	-4.350%	30,682	+41.487%
2025-07-03	1.684500	1.701000	1.680000	1.701000	+0.236%	20,655	+35.332%
2025-07-02	1.690000	1.699900	1.690000	1.697000	+2.848%	15,856	+35.651%
2025-07-01	1.650000	1.650000	1.650000	1.650000	0.000%	111	+39.515%
2025-06-30	1.633500	1.650000	1.633500	1.650000	+0.487%	11,715	+39.515%
2025-06-27	1.640000	1.650000	1.637000	1.642000	-0.182%	33,700	+40.195%
2025-06-26	1.648500	1.650000	1.645000	1.645000	+1.795%	7,461	+39.939%
2025-06-25	1.657000	1.660000	1.616000	1.616000	-2.651%	36,586	+42.450%
2025-06-24	1.678600	1.693000	1.660000	1.660000	-1.775%	9,735	+38.675%
2025-06-23	1.740000	1.759900	1.689900	1.690000	-3.429%	91,071	+36.213%
2025-06-20	1.780000	1.780000	1.730000	1.750000	-2.229%	49,706	+31.543%
2025-06-18	1.830000	1.830000	1.786500	1.789900	-2.191%	39,681	+28.611%
2025-06-17	1.757800	1.840000	1.757800	1.830000	+5.172%	133,052	+25.792%
2025-06-16	1.788000	1.788000	1.738000	1.740000	-2.247%	18,725	+32.299%
2025-06-13	1.800000	1.800000	1.775600	1.780000	+0.565%	17,583	+29.326%
2025-06-12	1.750000	1.780000	1.750000	1.770000	+2.907%	14,303	+30.056%
2025-06-11	1.740000	1.750000	1.720000	1.720000	-1.149%	23,764	+33.837%
2025-06-10	1.730800	1.770000	1.730800	1.740000	-0.115%	53,926	+32.299%
2025-06-09	1.705000	1.763500	1.702000	1.742000	+4.940%	29,452	+32.147%
2025-06-06	1.604000	1.660000	1.604000	1.660000	+4.864%	33,500	+38.675%
2025-06-05	1.593000	1.603000	1.580000	1.583000	+1.474%	21,014	+45.420%
2025-06-04	1.560000	1.615100	1.560000	1.560000	+1.299%	22,595	+47.564%
2025-06-03	1.530000	1.555600	1.530000	1.540000	+3.356%	16,319	+49.481%
2025-06-02	1.460000	1.490000	1.450000	1.490000	+2.125%	82,396	+54.497%
2025-05-30	1.440000	1.470000	1.440000	1.459000	+1.319%	40,345	+57.779%
2025-05-29	1.430000	1.446500	1.427000	1.440000	+1.337%	102,617	+59.861%
2025-05-28	1.420000	1.430000	1.405700	1.421000	+0.070%	109,440	+61.999%
2025-05-27	1.410000	1.420000	1.410000	1.420000	+0.638%	19,558	+62.113%
2025-05-23	1.370000	1.419900	1.370000	1.411000	+4.133%	59,633	+63.147%
2025-05-22	1.370000	1.370000	1.350000	1.355000	-2.025%	1,550	+69.889%
2025-05-21	1.399000	1.401000	1.383000	1.383000	-1.214%	1,153	+66.450%
2025-05-20	1.440000	1.440000	1.400000	1.400000	-2.303%	14,025	+64.429%
2025-05-19	1.427000	1.433000	1.425000	1.433000	-0.486%	8,125	+60.642%
2025-05-16	1.425000	1.440000	1.425000	1.440000	0.000%	3,325	+59.861%
2025-05-15	1.416000	1.440000	1.416000	1.440000	-3.319%	3,425	+59.861%
2025-05-14	1.530000	1.530000	1.489436	1.489436	-2.651%	27,580	+54.555%
2025-05-13	1.580000	1.585000	1.530000	1.530000	+1.661%	41,095	+50.458%
2025-05-12	1.420000	1.529900	1.420000	1.505000	+11.846%	35,877	+52.957%
2025-05-09	1.353600	1.360000	1.345600	1.345600	+0.268%	46,125	+71.076%
2025-05-08	1.340000	1.350000	1.336500	1.342000	+1.667%	39,837	+71.535%
2025-05-07	1.315000	1.320000	1.287000	1.320000	-1.235%	19,089	+74.394%
2025-05-06	1.350000	1.350000	1.329000	1.336500	-1.583%	5,999	+72.241%
2025-05-05	1.316000	1.360000	1.316000	1.358000	+2.957%	50,750	+69.514%
2025-05-01	1.225000	1.349500	1.210000	1.319000	+0.918%	7,083	+74.526%
2025-04-30	1.340000	1.340000	1.280000	1.307000	-2.463%	1,495	+76.129%
2025-04-29	1.350000	1.350000	1.340000	1.340000	-1.471%	92,494	+71.791%
2025-04-28	1.433000	1.433000	1.360000	1.360000	-4.895%	29,122	+69.265%
2025-04-25	1.425000	1.430000	1.425000	1.430000	+2.143%	2,625	+60.979%
2025-04-24	1.390000	1.400000	1.380000	1.400000	+1.449%	18,150	+64.429%
2025-04-23	1.430000	1.430000	1.380000	1.380000	0.000%	18,715	+66.812%
2025-04-22	1.360000	1.382765	1.360000	1.380000	+2.985%	24,200	+66.812%
2025-04-21	1.390000	1.390000	1.330000	1.340000	-4.046%	9,945	+71.791%
2025-04-17	1.395000	1.410000	1.390000	1.396500	+0.468%	117,899	+64.841%
2025-04-16	1.400000	1.400000	1.385000	1.390000	+2.963%	9,635	+65.612%
2025-04-15	1.390000	1.400000	1.350000	1.350000	-2.878%	20,721	+70.519%
2025-04-14	1.410000	1.410000	1.370100	1.390000	+1.460%	40,161	+65.612%
2025-04-11	1.340000	1.370000	1.319500	1.370000	+1.409%	27,275	+68.029%
2025-04-10	1.374500	1.383000	1.350858	1.350965	-6.830%	15,803	+70.397%
2025-04-09	1.240100	1.450000	1.240100	1.450000	+15.079%	6,878	+58.759%
2025-04-08	1.400000	1.400000	1.260000	1.260000	-5.970%	27,358	+82.698%
2025-04-07	1.324400	1.370000	1.280500	1.340000	-2.197%	89,003	+71.791%
2025-04-04	1.462200	1.510000	1.320100	1.370100	-9.654%	32,103	+68.017%
2025-04-03	1.597000	1.597000	1.500000	1.516500	-8.091%	287,577	+51.797%
2025-04-02	1.620000	1.650000	1.600000	1.650000	+0.213%	40,164	+39.515%
2025-04-01	1.590000	1.646500	1.590000	1.646500	+2.331%	44,243	+39.812%
2025-03-31	1.540000	1.609000	1.540000	1.609000	+0.562%	8,641	+43.070%
2025-03-28	1.627000	1.627800	1.600000	1.600000	-3.236%	12,312	+43.875%
2025-03-27	1.640000	1.670000	1.640000	1.653500	-0.571%	33,623	+39.220%
2025-03-26	1.664000	1.710000	1.663000	1.663000	-0.419%	71,826	+38.425%
2025-03-25	1.600000	1.670000	1.600000	1.670000	+2.316%	39,708	+37.844%
2025-03-24	1.640000	1.667000	1.630000	1.632200	+1.103%	142,944	+41.037%
2025-03-21	1.650000	1.650000	1.595000	1.614400	-2.394%	105,948	+42.592%
2025-03-20	1.650000	1.654000	1.650000	1.654000	+0.242%	7,452	+39.178%
2025-03-19	1.600900	1.655600	1.600900	1.650000	+2.868%	22,154	+39.515%
2025-03-18	1.600000	1.605000	1.587000	1.604000	-0.373%	26,189	+43.516%
2025-03-17	1.600000	1.611000	1.600000	1.610000	+0.625%	6,413	+42.981%
2025-03-14	1.615500	1.615500	1.591000	1.600000	+3.226%	7,122	+43.875%
2025-03-13	1.600000	1.620000	1.537000	1.550000	-2.858%	19,825	+48.516%
2025-03-12	1.580000	1.595600	1.580000	1.595600	+2.876%	13,715	+44.272%
2025-03-11	1.478000	1.551000	1.455500	1.551000	+7.187%	47,477	+48.420%
2025-03-10	1.570000	1.570000	1.444000	1.447000	-8.244%	69,398	+59.088%
2025-03-07	1.680000	1.680000	1.544000	1.577000	-6.686%	66,037	+45.973%
2025-03-06	1.690000	1.690000	1.690000	1.690000	-0.588%	8,595	+36.213%
2025-03-05	1.692000	1.700000	1.663500	1.700000	-0.176%	94,850	+35.412%
2025-03-04	1.770000	1.800000	1.669000	1.703000	-2.295%	73,215	+35.173%
2025-03-03	1.940000	1.950000	1.743000	1.743000	-7.875%	32,595	+32.071%
2025-02-28	1.850000	1.892000	1.850000	1.892000	-0.421%	52,571	+21.670%
2025-02-27	1.930000	1.940000	1.900000	1.900000	-2.062%	20,636	+21.158%
2025-02-26	2.000000	2.000000	1.940000	1.940000	-2.893%	17,401	+18.660%
2025-02-25	2.080000	2.080000	1.980000	1.997800	-4.862%	22,877	+15.227%
2025-02-24	2.092000	2.110100	2.092000	2.099900	-0.855%	162,142	+9.624%
2025-02-21	2.220000	2.220000	2.118000	2.118000	-4.595%	42,507	+8.687%
2025-02-20	2.239900	2.239900	2.175000	2.220000	-0.444%	28,767	+3.694%
2025-02-19	2.220000	2.250000	2.217000	2.229900	+0.900%	73,630	+3.233%
2025-02-18	2.085000	2.210000	2.080000	2.210000	+6.250%	63,941	+4.163%
2025-02-14	2.190000	2.190000	2.080000	2.080000	-3.256%	51,730	+10.673%
2025-02-13	2.144500	2.170000	2.144500	2.150000	+1.415%	31,162	+7.070%

.dark-mode .lzk3Hn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzk3Hn{ color: #333333; background-color: white; border: 2px solid #333333; }ESVIFENSIGN ENERGY SVCS INCstock OTC

ESVIF
ENSIGN ENERGY SVCS INC
stock OTC