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 )

4.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2024 4.460 4.620 4.210 4.210 80,933 -0.27(-6.03%)
Jan 31, 2024 4.520 4.560 4.450 4.480 93,740 -0.09(-1.97%)
Jan 30, 2024 4.710 4.710 4.500 4.570 75,938 +0.00(+0.00%)
Jan 29, 2024 4.700 4.700 4.550 4.570 112,058 -0.11(-2.35%)
Jan 26, 2024 4.750 4.790 4.620 4.680 232,113 -0.09(-1.89%)
Jan 25, 2024 4.730 4.820 4.590 4.770 117,460 +0.06(+1.27%)
Jan 24, 2024 4.500 4.770 4.450 4.710 222,281 +0.29(+6.56%)
Jan 23, 2024 4.160 4.490 4.160 4.420 112,329 +0.18(+4.25%)
Jan 22, 2024 4.020 4.300 4.020 4.240 670,080 +0.15(+3.67%)
Jan 19, 2024 4.140 4.150 4.070 4.090 192,400 -0.03(-0.73%)
Jan 18, 2024 4.060 4.140 4.020 4.120 74,031 +0.03(+0.73%)
Jan 17, 2024 4.080 4.120 4.010 4.090 55,924 +0.01(+0.25%)
Jan 16, 2024 4.140 4.140 4.020 4.080 115,140 -0.03(-0.73%)
Jan 15, 2024 4.070 4.150 4.070 4.110 92,207 +0.04(+0.98%)
Jan 12, 2024 3.970 4.080 3.970 4.070 42,002 +0.13(+3.30%)
Jan 11, 2024 4.030 4.030 3.860 3.940 76,136 -0.10(-2.48%)
Jan 10, 2024 4.230 4.240 4.030 4.040 75,644 -0.16(-3.81%)
Jan 09, 2024 4.140 4.220 4.080 4.200 1,067,762 +0.06(+1.45%)
Jan 08, 2024 4.080 4.140 3.980 4.140 58,470 +0.03(+0.73%)
Jan 05, 2024 3.910 4.150 3.900 4.110 60,896 +0.18(+4.58%)
Jan 04, 2024 4.030 4.060 4.030 3.930 32,800 -0.04(-1.01%)
Jan 03, 2024 3.760 4.000 3.630 3.970 76,427 +0.07(+1.79%)
Jan 02, 2024 3.930 4.000 3.870 3.900 63,031 -0.02(-0.51%)
Dec 29, 2023 3.920 0 +0.10(+2.62%)
Dec 28, 2023 3.850 3.850 3.780 3.820 62,793 -0.05(-1.29%)
Dec 27, 2023 3.680 3.900 3.680 3.870 130,048 +0.19(+5.16%)
Dec 22, 2023 3.680 0 +0.01(+0.27%)
Dec 21, 2023 3.580 3.710 3.580 3.670 121,000 +0.11(+3.09%)
Dec 20, 2023 3.610 3.760 3.550 3.560 100,945 -0.09(-2.47%)
Dec 19, 2023 3.570 3.650 3.540 3.650 326,167 +0.08(+2.24%)
Dec 18, 2023 3.600 3.680 3.540 3.570 53,662 +0.01(+0.28%)
Dec 15, 2023 3.600 3.610 3.520 3.560 28,620 +0.03(+0.85%)
Dec 14, 2023 3.700 3.700 3.460 3.530 177,336 -0.12(-3.29%)
Dec 13, 2023 3.450 3.670 3.450 3.650 32,140 +0.20(+5.80%)
Dec 12, 2023 3.600 3.600 3.420 3.450 25,565 -0.18(-4.96%)
Dec 11, 2023 3.710 3.710 3.530 3.630 31,358 -0.12(-3.20%)
Dec 08, 2023 3.720 3.860 3.680 3.750 36,258 +0.02(+0.54%)
Dec 07, 2023 3.930 3.940 3.630 3.730 38,430 -0.14(-3.62%)
Dec 06, 2023 3.920 3.960 3.870 3.870 39,502 -0.01(-0.26%)
Dec 05, 2023 3.940 3.940 3.880 3.880 29,047 -0.02(-0.51%)
Dec 04, 2023 3.850 4.000 3.850 3.900 53,324 -0.04(-1.02%)
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.