Essential Energy Services Ltd.

Market: CDN Consolidated | Mar 31, 2015, 1:09 AM EDT

ESN
$ 1.05
Change:
-0.02 (-1.87%)
Volume:
161,918

Day Low 1.02
Day High 1.07
52 Week Low 1.00
52 Week High 2.99


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 1.06
High: 1.07
Bid: 0.00
Bid Size: 0
Beta: 1.860
Prev. Close: 1.07
Low: 1.02
Ask: 0.00
Ask Size: 0
VWAP: 1.039052
Dividend: 0.030 
Div. Frequency: Quarterly
Shares Out.: 125,836,930
P/E Ratio: N/A
EPS: -0.18
Yield: 11.215
Ex-Div Date: 03/27/2015
Market Cap: 132,128,777
P/B Ratio: 0.479
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.05 N/A N/A 1.06 1.07 1.02 161.91 k 100% -0.02 -1.869% 03/30/2015 4:00 PM
TSX 1.05 1.04 1.05 1.06 1.07 1.02 91.26 k 56.37% -0.02 -1.869% 03/30/2015 4:00 PM
Alpha 1.05 N/A N/A 1.06 1.07 1.02 22.20 k 13.71% 0.00 0.00% 03/30/2015 3:59 PM
TMX Select 1.04 N/A N/A 1.05 1.05 1.02 2,000 1.24% -0.03 -2.804% 03/30/2015 3:58 PM
Chi-X 1.04 N/A N/A 1.06 1.07 1.02 32.30 k 19.95% -0.01 -0.952% 03/30/2015 3:59 PM
Omega 1.03 N/A N/A 1.06 1.06 1.03 800 0.49% -0.04 -3.738% 03/30/2015 3:07 PM
Pure 1.03 1.05 N/A 1.04 1.04 1.03 2,700 1.67% -0.04 -3.738% 03/30/2015 3:41 PM
TriAct 1.17 N/A N/A 0.00 0.00 0.00 650 0.40% 0.00 0.00% 03/30/2015 2:20 PM
CX2 1.04 N/A N/A 1.05 1.05 1.02 10.00 k 6.18% -0.03 -2.804% 03/30/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/30/2015 4:00 PM EDT Q 1.05 300 -0.02 TSX 053 001
03/30/2015 3:59 PM EDT 1.05 300 -0.02 ALPHA 001 039
03/30/2015 3:59 PM EDT 1.04 300 -0.03 CX2 080 079
03/30/2015 3:59 PM EDT 1.04 100 -0.03 CHIX 080 001
03/30/2015 3:59 PM EDT 1.04 100 -0.03 TSX 080 039
03/30/2015 3:59 PM EDT 1.04 100 -0.03 TSX 080 079
03/30/2015 3:59 PM EDT 1.04 100 -0.03 ALPHA 080 039
03/30/2015 3:59 PM EDT 1.03 200 -0.04 TSX 080 065
03/30/2015 3:59 PM EDT 1.04 1,500 -0.03 CX2 080 079
03/30/2015 3:59 PM EDT 1.03 100 -0.04 TSX 080 065
03/30/2015 3:59 PM EDT 1.04 100 -0.03 CHIX 001 001
03/30/2015 3:59 PM EDT 1.03 100 -0.04 TSX 080 065
03/30/2015 3:59 PM EDT 1.03 100 -0.04 TSX 080 065
03/30/2015 3:59 PM EDT 1.03 400 -0.04 TSX 080 065
03/30/2015 3:58 PM EDT 1.04 100 -0.03 TMX 001 079
03/30/2015 3:58 PM EDT 1.035 100 -0.04 CHIX 001 065
03/30/2015 3:57 PM EDT 1.035 100 -0.04 CHIX 001 065
03/30/2015 3:56 PM EDT 1.035 100 -0.04 CHIX 015 065
03/30/2015 3:55 PM EDT 1.035 100 -0.04 CHIX 001 065
03/30/2015 3:54 PM EDT 1.04 100 -0.03 CHIX 015 001
03/30/2015 3:54 PM EDT 1.035 100 -0.04 TSX 079 065
03/30/2015 3:54 PM EDT 1.035 100 -0.04 TSX 079 065
03/30/2015 3:54 PM EDT 1.035 100 -0.04 TSX 079 065
03/30/2015 3:54 PM EDT 1.05 100 -0.02 TMX 053 079
03/30/2015 3:53 PM EDT 1.05 100 -0.02 CX2 053 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia