OTC Markets OTCPK - Delayed Quote USD

CES Energy Solutions Corp. (CESDF)

Compare
6.10
+0.06
+(0.99%)
At close: January 30 at 10:09:50 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20256.106.156.106.156.154,100
Jan 29, 20255.846.105.846.046.049,700
Jan 28, 20256.086.126.016.126.126,700
Jan 27, 20256.636.636.086.156.153,400
Jan 24, 20256.766.766.416.476.474,200
Jan 23, 20256.096.486.096.406.408,500
Jan 22, 20256.096.426.096.406.401,800
Jan 21, 20256.406.406.256.336.334,300
Jan 17, 20256.456.456.376.396.393,000
Jan 16, 20256.566.566.476.486.481,300
Jan 15, 20256.736.746.716.716.715,700
Jan 14, 20256.736.736.716.736.731,700
Jan 13, 20256.686.706.646.676.6718,800
Jan 10, 20257.107.106.686.686.682,700
Jan 8, 20256.766.766.736.736.739,900
Jan 7, 20256.826.826.616.806.807,300
Jan 6, 20257.007.076.796.816.8114,700
Jan 3, 20256.916.926.916.926.922,100
Jan 2, 20256.896.896.896.896.89-
Dec 31, 2024 0.02 Dividend
Dec 31, 20247.097.096.816.896.8921,000
Dec 30, 20247.007.006.716.796.7719,700
Dec 27, 20246.756.756.706.736.719,700
Dec 26, 20246.086.546.086.096.076,300
Dec 24, 20246.566.566.566.566.54-
Dec 23, 20246.546.566.546.566.543,400
Dec 20, 20246.576.706.576.706.682,700
Dec 19, 20246.656.656.536.606.581,500
Dec 18, 20246.516.646.446.446.428,500
Dec 17, 20246.566.566.416.536.516,000
Dec 16, 20246.686.696.676.676.651,000
Dec 13, 20246.636.686.576.686.661,000
Dec 12, 20245.196.815.196.816.797,500
Dec 11, 20246.806.846.796.816.793,200
Dec 10, 20246.716.716.706.706.682,100
Dec 9, 20246.766.796.696.706.683,400
Dec 6, 20246.746.756.686.686.6610,300
Dec 5, 20247.087.117.017.027.0011,400
Dec 4, 20247.047.047.027.027.002,500
Dec 3, 20247.007.016.976.976.956,800
Dec 2, 20246.796.946.776.946.921,000
Nov 29, 20246.866.866.866.866.842,800
Nov 27, 20246.766.766.696.696.672,100
Nov 26, 20246.706.746.706.726.706,200
Nov 25, 20246.986.986.796.796.7770,200
Nov 22, 20246.906.946.906.946.921,200
Nov 21, 20246.906.916.846.846.827,200
Nov 20, 20246.456.816.456.816.7910,000
Nov 19, 20246.356.466.356.426.403,500
Nov 18, 20246.306.466.306.416.3936,500
Nov 15, 20246.436.486.376.376.354,500
Nov 14, 20246.436.496.436.466.4410,700
Nov 13, 20246.406.416.396.406.384,200
Nov 12, 20246.596.656.476.476.455,400
Nov 11, 20246.506.566.506.566.5459,800
Nov 8, 20246.686.756.456.456.4339,800
Nov 7, 20246.256.796.166.746.7252,200
Nov 6, 20246.026.095.986.096.076,400
Nov 5, 20245.836.005.795.935.916,200
Nov 4, 20245.925.955.895.895.8716,700
Nov 1, 20245.805.925.775.775.754,300
Oct 31, 20245.645.755.645.755.73900
Oct 30, 20245.575.625.575.625.603,800
Oct 29, 20245.425.425.305.325.302,800
Oct 28, 20245.485.515.375.465.4422,000
Oct 25, 20245.535.665.535.655.635,400
Oct 24, 20245.295.535.295.535.511,200
Oct 23, 20245.355.355.295.295.274,500
Oct 22, 20245.195.675.195.495.475,100
Oct 21, 20245.595.635.525.535.5124,800
Oct 18, 20245.685.685.545.625.606,000
Oct 17, 20245.765.765.675.685.667,300
Oct 16, 20245.665.715.665.705.682,700
Oct 15, 20245.555.605.485.585.5623,200
Oct 14, 20245.625.785.455.785.768,800
Oct 11, 20245.805.805.755.755.73600
Oct 10, 20245.775.775.755.755.73600
Oct 9, 20245.665.665.665.665.64300
Oct 8, 20245.625.735.625.735.7111,300
Oct 7, 20245.825.875.805.805.783,200
Oct 4, 20245.205.805.205.805.783,900
Oct 3, 20245.795.815.785.785.764,800
Oct 2, 20245.545.545.545.545.522,600
Oct 1, 20245.575.625.575.625.603,000
Sep 30, 20245.545.605.435.605.58800
Sep 27, 2024 0.02 Dividend
Sep 27, 20245.485.485.465.465.448,000
Sep 26, 20245.645.645.275.385.3411,600
Sep 25, 20245.845.845.665.665.629,400
Sep 24, 20245.705.875.705.875.836,600
Sep 23, 20245.665.735.635.675.638,100
Sep 20, 20245.575.655.575.655.612,700
Sep 19, 20245.445.555.445.535.498,400
Sep 18, 20245.455.495.375.495.454,000
Sep 17, 20245.395.395.385.385.341,400
Sep 16, 20245.365.365.335.335.295,300
Sep 13, 20245.355.355.295.335.294,800
Sep 12, 20245.325.375.325.325.287,700
Sep 11, 20245.205.325.205.305.264,900
Sep 10, 20245.255.295.125.295.2513,500
Sep 9, 20245.645.645.205.345.307,100
Sep 6, 20245.555.555.325.325.2812,200
Sep 5, 20245.705.725.675.675.631,900
Sep 4, 20245.605.665.605.635.599,300
Sep 3, 20245.765.765.535.595.5512,300
Aug 30, 20245.965.965.755.905.8611,000
Aug 29, 20245.805.905.805.905.86300
Aug 28, 20245.985.985.795.795.751,400
Aug 27, 20245.915.945.905.935.893,300
Aug 26, 20245.776.005.776.005.9626,600
Aug 23, 20245.755.805.755.765.7211,300
Aug 22, 20245.615.645.615.645.60500
Aug 21, 20245.645.655.605.645.603,100
Aug 20, 20245.865.865.655.655.612,500
Aug 19, 20245.765.835.765.765.7211,300
Aug 16, 20246.376.375.565.705.6661,200
Aug 15, 20245.645.755.645.755.716,100
Aug 14, 20245.565.655.565.605.5619,700
Aug 13, 20245.705.705.495.585.545,800
Aug 12, 20244.505.774.505.705.666,600
Aug 9, 20245.495.585.355.585.5421,700
Aug 8, 20245.415.525.395.475.4330,200
Aug 7, 20245.455.465.285.335.295,200
Aug 6, 20245.335.405.155.295.255,300
Aug 5, 20245.345.982.834.974.9390,600
Aug 2, 20245.825.825.545.565.5213,600
Aug 1, 20246.056.055.895.915.8713,000
Jul 31, 20245.976.005.936.005.9618,600
Jul 30, 20245.955.965.865.915.8713,600
Jul 29, 20245.905.915.785.825.784,100
Jul 26, 20245.815.855.775.855.8111,800
Jul 25, 20245.615.815.615.815.778,400
Jul 24, 20245.705.715.675.675.6311,400
Jul 23, 20245.605.715.605.695.653,900
Jul 22, 20245.805.805.675.735.6915,700
Jul 19, 20245.725.895.725.765.724,300
Jul 18, 20245.685.755.685.715.675,800
Jul 17, 20245.565.755.565.625.587,200
Jul 16, 20245.495.595.495.565.5233,900
Jul 15, 20245.465.565.445.565.5220,400
Jul 12, 20245.405.495.395.495.453,000
Jul 11, 20245.545.555.435.435.3958,700
Jul 10, 20245.545.745.545.725.6841,500
Jul 9, 20245.535.555.505.525.48136,100
Jul 8, 20245.485.605.485.575.536,000
Jul 5, 20245.535.535.495.535.495,800
Jul 3, 20245.535.535.535.535.491,100
Jul 2, 20245.705.705.455.455.4115,200
Jul 1, 20245.785.845.705.705.668,400
Jun 28, 2024 0.02 Dividend
Jun 28, 20245.445.645.405.625.5817,700
Jun 27, 20245.235.435.155.435.378,200
Jun 26, 20245.235.235.165.215.154,500
Jun 25, 20245.375.375.125.125.067,100
Jun 24, 20244.965.254.965.235.175,600
Jun 21, 20245.115.114.964.964.904,000
Jun 20, 20245.115.115.085.085.02900
Jun 18, 20245.105.125.105.125.068,400
Jun 17, 20245.305.305.075.135.078,200
Jun 14, 20245.175.175.085.085.02400
Jun 13, 20245.195.235.175.225.162,900
Jun 12, 20245.215.245.185.215.1518,300
Jun 11, 20245.105.155.065.085.0246,300
Jun 10, 20245.095.235.095.165.107,800
Jun 7, 20244.994.994.964.974.918,100
Jun 6, 20245.025.064.995.044.985,400
Jun 5, 20244.985.054.975.054.9912,800
Jun 4, 20245.125.124.954.954.8930,000
Jun 3, 20245.255.255.085.105.0435,700
May 31, 20245.125.245.125.235.1715,300
May 30, 20245.025.085.025.085.0261,300
May 29, 20245.055.054.924.954.892,700
May 28, 20245.255.254.955.044.9819,400
May 24, 20244.904.954.904.924.8610,300
May 23, 20244.914.914.874.884.835,500
May 22, 20245.025.054.914.914.862,200
May 21, 20245.015.254.995.054.99106,600
May 20, 20245.065.125.015.125.068,300
May 17, 20245.085.084.954.984.9216,000
May 16, 20245.085.084.914.964.9034,600
May 15, 20245.025.104.935.075.0141,700
May 14, 20244.824.944.824.944.8874,100
May 13, 20244.814.854.784.854.8056,300
May 10, 20244.814.814.724.794.7463,200
May 9, 20244.474.804.474.724.6752,500
May 8, 20244.314.314.304.304.255,100
May 7, 20244.164.314.164.314.269,900
May 6, 20244.004.254.004.214.163,900
May 3, 20244.134.144.134.144.091,300
May 2, 20244.104.234.104.234.1854,400
May 1, 20244.094.124.094.104.052,900
Apr 30, 20244.214.224.144.144.0925,400
Apr 29, 20244.144.244.144.224.175,900
Apr 26, 20244.014.194.014.154.1013,300
Apr 25, 20243.943.983.943.973.9323,600
Apr 24, 20243.963.973.963.973.936,200
Apr 23, 20243.954.003.953.993.955,300
Apr 22, 20244.004.033.953.953.915,800
Apr 19, 20243.954.043.954.043.995,200
Apr 18, 20243.943.943.853.853.8156,600
Apr 17, 20244.074.073.943.943.902,300
Apr 16, 20244.054.084.054.064.011,700
Apr 15, 20244.114.184.114.174.124,600
Apr 12, 20244.184.184.094.094.044,900
Apr 11, 20244.134.144.094.144.093,900
Apr 10, 20244.014.104.014.104.051,300
Apr 9, 20244.054.054.054.054.00200
Apr 8, 20244.014.074.004.074.0213,400
Apr 5, 20244.144.204.074.074.027,200
Apr 4, 20244.034.103.854.104.0510,200
Apr 3, 20243.904.013.904.013.973,300
Apr 2, 20243.793.863.783.863.8212,900
Apr 1, 20243.463.463.463.463.421,100
Mar 28, 20243.543.543.473.473.434,400
Mar 27, 2024 0.02 Dividend
Mar 27, 20243.433.433.423.433.3912,700
Mar 26, 20243.523.523.523.523.46-
Mar 25, 20243.233.523.233.523.4663,000
Mar 22, 20243.463.463.423.433.376,400
Mar 21, 20243.483.483.483.483.42800
Mar 20, 20243.483.503.483.503.441,000
Mar 19, 20243.473.493.473.483.421,800
Mar 18, 20243.483.503.483.503.446,200
Mar 15, 20243.523.523.523.523.461,000
Mar 14, 20243.513.513.493.493.4311,600
Mar 13, 20243.523.523.503.503.442,700
Mar 12, 20243.553.553.513.513.4510,800
Mar 11, 20243.523.523.483.493.433,800
Mar 8, 20243.583.583.493.513.451,800
Mar 7, 20243.493.573.493.573.5110,700
Mar 6, 20243.543.543.483.483.425,900
Mar 5, 20243.553.573.533.573.513,400
Mar 4, 20243.553.583.503.553.4917,000
Mar 1, 20243.253.553.253.553.4915,100
Feb 29, 20243.143.203.133.163.112,600
Feb 28, 20243.203.213.143.143.0910,400
Feb 27, 20243.113.223.113.203.143,700
Feb 26, 20243.103.113.103.113.063,600
Feb 23, 20243.073.073.063.063.01800
Feb 22, 20243.083.083.063.063.011,000
Feb 21, 20243.073.073.073.073.02400
Feb 20, 20243.083.083.063.063.016,200
Feb 16, 20243.003.003.003.002.95-
Feb 15, 20243.003.003.003.002.95-
Feb 14, 20243.003.003.003.002.95200
Feb 13, 20243.003.002.992.992.94600
Feb 12, 20243.073.073.043.053.001,800
Feb 9, 20243.103.103.063.063.018,100
Feb 8, 20243.103.103.103.103.051,500
Feb 7, 20242.982.982.982.982.931,000
Feb 6, 20242.912.982.912.982.931,500
Feb 5, 20242.952.952.842.842.797,200
Feb 2, 20242.972.972.932.932.8811,300
Feb 1, 20243.023.023.023.022.97500
Jan 31, 20243.063.063.023.022.972,200

Related Tickers

PSI.TO Pason Systems Inc.
13.59
-1.24%
 
EFX.TO Enerflex Ltd.
14.05
+0.36%
 
KGS Kodiak Gas Services, Inc.
49.66
+3.35%
 
AROC Archrock, Inc.
29.99
+3.92%
 
TDW Tidewater Inc.
55.46
+3.45%
 
BKR Baker Hughes Company
44.60
+3.55%
 
LB LandBridge Company LLC
65.22
-4.23%
 
SLB Schlumberger Limited
41.02
+0.20%