Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Step Energy Services Ltd (TSX: STEP )

4.010 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 3.970 4.090 3.970 4.020 55,360 -0.02(-0.50%)
Apr 12, 2024 4.090 4.220 4.040 4.040 61,816 -0.08(-1.94%)
Apr 11, 2024 4.090 4.180 4.050 4.120 69,832 +0.03(+0.73%)
Apr 10, 2024 3.910 4.190 3.910 4.090 175,698 +0.01(+0.25%)
Apr 09, 2024 4.130 4.210 4.050 4.080 64,111 -0.08(-1.92%)
Apr 08, 2024 4.090 4.220 4.020 4.160 80,155 +0.03(+0.73%)
Apr 05, 2024 4.050 4.170 4.050 4.130 83,896 +0.14(+3.51%)
Apr 04, 2024 3.940 4.050 3.900 3.990 120,954 +0.07(+1.79%)
Apr 03, 2024 3.790 3.940 3.790 3.920 114,190 +0.17(+4.53%)
Apr 02, 2024 3.700 3.800 3.660 3.750 56,463 +0.04(+1.08%)
Apr 01, 2024 3.660 3.740 3.660 3.710 57,628 +0.01(+0.27%)
Mar 28, 2024 3.700 0 +0.08(+2.21%)
Mar 27, 2024 3.530 3.620 3.530 3.620 103,255 +0.07(+1.97%)
Mar 26, 2024 3.570 3.590 3.520 3.550 82,308 -0.04(-1.11%)
Mar 25, 2024 3.530 3.630 3.530 3.590 99,049 +0.02(+0.56%)
Mar 22, 2024 3.560 3.610 3.530 3.570 131,856 +0.00(+0.00%)
Mar 21, 2024 3.530 3.600 3.510 3.570 104,847 +0.01(+0.28%)
Mar 20, 2024 3.500 3.590 3.480 3.560 110,232 -0.02(-0.56%)
Mar 19, 2024 3.480 3.600 3.480 3.580 82,631 +0.07(+1.99%)
Mar 18, 2024 3.430 3.540 3.410 3.510 112,950 +0.03(+0.86%)
Mar 15, 2024 3.560 3.590 3.480 3.480 156,252 +0.00(+0.00%)
Mar 14, 2024 3.550 3.590 3.480 3.480 205,711 -0.08(-2.25%)
Mar 13, 2024 3.700 3.810 3.370 3.560 692,980 -0.19(-5.07%)
Mar 12, 2024 3.660 3.800 3.420 3.750 979,835 -0.56(-12.99%)
Mar 11, 2024 4.390 4.450 4.290 4.310 63,033 -0.14(-3.15%)
Mar 08, 2024 4.490 4.580 4.390 4.450 73,352 -0.05(-1.11%)
Mar 07, 2024 4.330 4.520 4.300 4.500 51,388 +0.14(+3.21%)
Mar 06, 2024 4.340 4.410 4.300 4.360 32,056 +0.08(+1.87%)
Mar 05, 2024 4.280 4.340 4.270 4.280 46,112 +0.00(+0.00%)
Mar 04, 2024 4.290 4.340 4.270 4.280 61,216 -0.02(-0.47%)
Mar 01, 2024 4.410 4.460 4.280 4.300 53,875 -0.07(-1.60%)
Feb 29, 2024 4.290 4.430 4.290 4.370 61,110 +0.09(+2.10%)
Feb 28, 2024 4.270 4.380 4.260 4.280 47,812 -0.02(-0.47%)
Feb 27, 2024 4.460 4.460 4.290 4.300 45,028 +0.00(+0.00%)
Feb 26, 2024 4.310 4.420 4.300 4.300 55,740 +0.03(+0.70%)
Feb 23, 2024 4.510 4.510 4.260 4.270 79,142 -0.20(-4.47%)
Feb 22, 2024 4.510 4.590 4.460 4.470 27,850 -0.13(-2.83%)
Feb 21, 2024 4.310 4.630 4.310 4.600 52,968 +0.10(+2.22%)
Feb 20, 2024 4.620 4.640 4.480 4.500 27,908 -0.14(-3.02%)
Feb 16, 2024 4.640 0 +0.14(+3.11%)
Feb 15, 2024 4.290 4.500 4.280 4.500 180,873 +0.26(+6.13%)
Feb 14, 2024 4.190 4.270 4.150 4.240 29,633 +0.09(+2.17%)
Feb 13, 2024 4.250 4.280 4.150 4.150 87,235 -0.16(-3.71%)
Feb 12, 2024 4.210 4.370 4.210 4.310 82,037 +0.10(+2.38%)
Feb 09, 2024 4.240 4.320 4.160 4.210 82,366 -0.02(-0.47%)
Feb 08, 2024 4.230 4.300 4.150 4.230 116,893 -0.05(-1.17%)
Feb 07, 2024 4.390 4.450 4.270 4.280 77,009 -0.14(-3.17%)
Feb 06, 2024 4.330 4.490 4.330 4.420 69,362 +0.03(+0.68%)
Feb 05, 2024 4.340 4.540 4.250 4.390 128,994 +0.04(+0.92%)
Feb 02, 2024 4.240 4.350 4.240 4.350 165,192 +0.14(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.