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 (%)
May 31, 2021 1.350 1.380 1.320 1.320 31,749 -0.01(-0.75%)
May 28, 2021 1.340 1.380 1.320 1.330 35,298 -0.01(-0.75%)
May 27, 2021 1.320 1.340 1.320 1.340 19,733 +0.01(+0.75%)
May 26, 2021 1.360 1.360 1.320 1.330 4,235 -0.04(-2.92%)
May 25, 2021 1.330 1.370 1.330 1.370 16,762 +0.04(+3.01%)
May 21, 2021 1.330 1.330 1.330 0 -0.01(-0.75%)
May 20, 2021 1.340 1.370 1.340 1.340 1,300 +0.00(+0.00%)
May 19, 2021 1.330 1.340 1.320 1.340 11,027 -0.01(-0.74%)
May 18, 2021 1.400 1.420 1.350 1.350 28,416 -0.05(-3.57%)
May 17, 2021 1.390 1.480 1.380 1.400 35,939 +0.03(+2.19%)
May 14, 2021 1.350 1.420 1.340 1.370 40,638 +0.03(+2.24%)
May 13, 2021 1.330 1.360 1.330 1.340 14,059 -0.08(-5.63%)
May 12, 2021 1.400 1.430 1.400 1.420 16,700 +0.00(+0.00%)
May 11, 2021 1.450 1.500 1.400 1.420 12,925 -0.02(-1.39%)
May 10, 2021 1.520 1.550 1.410 1.440 22,546 -0.10(-6.49%)
May 07, 2021 1.460 1.570 1.460 1.540 51,335 -0.03(-1.91%)
May 06, 2021 1.370 1.570 1.360 1.570 151,827 +0.20(+14.60%)
May 05, 2021 1.350 1.380 1.330 1.370 19,515 +0.05(+3.79%)
May 04, 2021 1.350 1.350 1.320 1.320 509 -0.01(-0.75%)
May 03, 2021 1.320 1.380 1.320 1.330 7,567 +0.01(+0.76%)
Apr 30, 2021 1.360 1.360 1.320 1.320 14,699 -0.03(-2.22%)
Apr 29, 2021 1.320 1.370 1.320 1.350 27,422 +0.03(+2.27%)
Apr 28, 2021 1.320 1.330 1.250 1.320 9,366 +0.00(+0.00%)
Apr 27, 2021 1.300 1.330 1.300 1.320 15,031 +0.02(+1.54%)
Apr 26, 2021 1.230 1.330 1.220 1.300 40,625 +0.06(+4.84%)
Apr 23, 2021 1.240 1.300 1.240 1.240 23,417 -0.01(-0.80%)
Apr 22, 2021 1.250 1.250 1.220 1.250 9,137 +0.01(+0.81%)
Apr 21, 2021 1.250 1.260 1.240 1.240 15,413 -0.01(-0.80%)
Apr 20, 2021 1.350 1.350 1.250 1.250 14,974 -0.02(-1.57%)
Apr 19, 2021 1.260 1.300 1.230 1.270 26,891 +0.03(+2.42%)
Apr 16, 2021 1.250 1.280 1.230 1.240 25,894 +0.00(+0.00%)
Apr 15, 2021 1.310 1.350 1.220 1.240 110,368 -0.02(-1.59%)
Apr 14, 2021 1.280 1.280 1.250 1.260 14,172 +0.01(+0.80%)
Apr 13, 2021 1.290 1.350 1.250 1.250 42,262 -0.03(-2.34%)
Apr 12, 2021 1.320 1.360 1.280 1.280 29,864 -0.02(-1.54%)
Apr 09, 2021 1.360 1.360 1.300 1.300 3,277 -0.05(-3.70%)
Apr 08, 2021 1.360 1.400 1.280 1.350 34,742 -0.01(-0.74%)
Apr 07, 2021 1.310 1.410 1.300 1.360 7,613 +0.03(+2.26%)
Apr 06, 2021 1.390 1.450 1.270 1.330 31,256 +0.06(+4.72%)
Apr 05, 2021 1.300 1.400 1.250 1.270 36,811 -0.06(-4.51%)
Apr 01, 2021 1.330 1.330 1.330 0 +0.05(+3.91%)
Mar 31, 2021 1.320 1.330 1.250 1.280 30,488 +0.03(+2.40%)
Mar 30, 2021 1.350 1.350 1.230 1.250 248,530 -0.10(-7.41%)
Mar 29, 2021 1.430 1.430 1.350 1.350 23,629 -0.04(-2.88%)
Mar 26, 2021 1.420 1.430 1.360 1.390 28,635 +0.04(+2.96%)
Mar 25, 2021 1.460 1.460 1.340 1.350 32,283 -0.04(-2.88%)
Mar 24, 2021 1.340 1.470 1.340 1.390 67,421 +0.05(+3.73%)
Mar 23, 2021 1.500 1.560 1.300 1.340 205,676 -0.16(-10.67%)
Mar 22, 2021 1.450 1.580 1.410 1.500 77,282 +0.05(+3.45%)
Mar 19, 2021 1.550 1.550 1.360 1.450 118,346 -0.09(-5.84%)
Mar 18, 2021 1.750 1.750 1.500 1.540 87,780 -0.15(-8.88%)
Mar 17, 2021 1.730 1.750 1.630 1.690 79,378 +0.00(+0.00%)
Mar 16, 2021 1.740 1.740 1.660 1.690 102,544 -0.04(-2.31%)
Mar 15, 2021 1.750 1.750 1.730 1.730 103,577 +0.03(+1.76%)
Mar 12, 2021 1.660 1.740 1.580 1.700 73,527 +0.04(+2.41%)
Mar 11, 2021 1.550 1.690 1.540 1.660 239,057 +0.14(+9.21%)
Mar 10, 2021 1.500 1.550 1.450 1.520 100,391 +0.05(+3.40%)
Mar 09, 2021 1.350 1.560 1.300 1.470 109,738 +0.12(+8.89%)
Mar 08, 2021 1.360 1.370 1.340 1.350 28,112 -0.04(-2.88%)
Mar 05, 2021 1.370 1.430 1.350 1.390 65,489 +0.00(+0.00%)
Mar 04, 2021 1.350 1.410 1.340 1.390 228,820 -0.01(-0.71%)
Mar 03, 2021 1.400 1.400 1.320 1.400 62,029 +0.06(+4.48%)
Mar 02, 2021 1.380 1.400 1.300 1.340 126,921 -0.01(-0.74%)
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.