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 (%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 30, 2020 0.4150 0.4200 0.3900 0.3900 262 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4100 0.3800 0.3900 127 -0.01(-2.50%)
Jul 28, 2020 0.4150 0.4150 0.3650 0.4000 251 +0.02(+5.26%)
Jul 27, 2020 0.4000 0.4050 0.3800 0.3800 979 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4000 0.3700 0.3800 11 -0.02(-5.00%)
Jul 23, 2020 0.4250 0.4250 0.4000 0.4000 552 -0.01(-2.44%)
Jul 22, 2020 0.4100 0.4200 0.4100 0.4100 21,410 +0.00(+0.00%)
Jul 21, 2020 0.4400 0.4400 0.4100 0.4100 14,300 -0.01(-2.38%)
Jul 20, 2020 0.4300 0.4500 0.4100 0.4200 12,504 +0.01(+2.44%)
Jul 17, 2020 0.4400 0.4400 0.4100 0.4100 58,252 -0.01(-2.38%)
Jul 16, 2020 0.4500 0.4500 0.4100 0.4200 413,639 -0.04(-8.70%)
Jul 15, 2020 0.4500 0.4700 0.4400 0.4600 50,837 +0.01(+2.22%)
Jul 14, 2020 0.4500 0.4800 0.4500 0.4500 2,200 -0.03(-6.25%)
Jul 13, 2020 0.4800 0.4800 0.4400 0.4800 14,191 +0.04(+9.09%)
Jul 10, 2020 0.4400 0.4700 0.4400 0.4400 14,663 +0.00(+0.00%)
Jul 09, 2020 0.4700 0.4700 0.4400 0.4400 46,336 -0.03(-6.38%)
Jul 08, 2020 0.4700 0.4900 0.4500 0.4700 120,271 +0.01(+2.17%)
Jul 07, 2020 0.4800 0.4800 0.4600 0.4600 149,827 -0.02(-4.17%)
Jul 06, 2020 0.4800 0.4800 0.4800 0.4800 7,623 +0.00(+0.00%)
Jul 03, 2020 0.4800 0.4800 0.4800 0.4800 10,200 +0.00(+0.00%)
Jul 02, 2020 0.5000 0.5000 0.4800 0.4800 10,461 -0.01(-2.04%)
Jun 30, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 29, 2020 0.5000 0.5000 0.4800 0.4800 24,250 -0.01(-2.04%)
Jun 26, 2020 0.4800 0.4900 0.4800 0.4900 47,750 +0.01(+2.08%)
Jun 25, 2020 0.4800 0.5000 0.4800 0.4800 9,400 -0.01(-2.04%)
Jun 24, 2020 0.4800 0.5100 0.4800 0.4900 46,500 +0.01(+2.08%)
Jun 23, 2020 0.5200 0.5200 0.4800 0.4800 79,495 +0.00(+0.00%)
Jun 22, 2020 0.4900 0.5100 0.4800 0.4800 58,900 +0.02(+4.35%)
Jun 19, 2020 0.5100 0.5100 0.4600 0.4600 47,586 -0.03(-6.12%)
Jun 18, 2020 0.5200 0.5400 0.4900 0.4900 25,838 -0.03(-5.77%)
Jun 17, 2020 0.5100 0.5400 0.5000 0.5200 66,415 +0.00(+0.00%)
Jun 16, 2020 0.5400 0.5500 0.5100 0.5200 93,936 -0.01(-1.89%)
Jun 15, 2020 0.4600 0.5900 0.4500 0.5300 148,216 +0.07(+15.22%)
Jun 12, 2020 0.4600 0.5000 0.4600 0.4600 47,715 +0.02(+4.55%)
Jun 11, 2020 0.5000 0.5000 0.4400 0.4400 268,337 -0.07(-13.73%)
Jun 10, 2020 0.6000 0.6000 0.5100 0.5100 164,899 -0.09(-15.00%)
Jun 09, 2020 0.5400 0.6400 0.5000 0.6000 339,660 +0.05(+9.09%)
Jun 08, 2020 0.5000 0.5900 0.4900 0.5500 561,358 +0.11(+25.00%)
Jun 05, 2020 0.4100 0.4700 0.4100 0.4400 357,220 +0.04(+10.00%)
Jun 04, 2020 0.4000 0.4400 0.3900 0.4000 66,484 -0.01(-2.44%)
Jun 03, 2020 0.4100 0.4200 0.4000 0.4100 48,597 +0.02(+5.13%)
Jun 02, 2020 0.3900 0.4000 0.3800 0.3900 34,551 +0.00(+0.00%)
Jun 01, 2020 0.4200 0.4200 0.3400 0.3900 127,040 -0.02(-4.88%)
May 29, 2020 0.4400 0.4400 0.4000 0.4100 131,402 -0.02(-4.65%)
May 28, 2020 0.4300 0.4300 0.4200 0.4300 30,802 +0.01(+2.38%)
May 27, 2020 0.4200 0.4300 0.4100 0.4200 16,586 +0.01(+2.44%)
May 26, 2020 0.4300 0.4500 0.4000 0.4100 48,294 -0.01(-2.38%)
May 25, 2020 0.4200 0.4500 0.4000 0.4200 58,316 +0.00(+0.00%)
May 22, 2020 0.4300 0.4300 0.3800 0.4200 105,658 +0.00(+0.00%)
May 21, 2020 0.4700 0.4700 0.4000 0.4200 203,697 -0.05(-10.64%)
May 20, 2020 0.3800 0.4700 0.3700 0.4700 381,734 +0.07(+17.50%)
May 19, 2020 0.4100 0.4300 0.3400 0.4000 198,933 +0.02(+5.26%)
May 15, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 14, 2020 0.4200 0.4200 0.3900 0.4000 34,054 -0.03(-6.98%)
May 13, 2020 0.4000 0.4300 0.3900 0.4300 11,505 +0.03(+7.50%)
May 12, 2020 0.4000 0.4000 0.4000 0.4000 48,000 -0.01(-2.44%)
May 11, 2020 0.4000 0.4100 0.3900 0.4100 16,570 +0.00(+0.00%)
May 08, 2020 0.4300 0.4300 0.4000 0.4100 62,040 -0.02(-4.65%)
May 07, 2020 0.4100 0.4500 0.4100 0.4300 60,075 +0.00(+0.00%)
May 06, 2020 0.4300 0.4300 0.4000 0.4300 32,389 +0.00(+0.00%)
May 05, 2020 0.4000 0.4700 0.3700 0.4300 139,561 +0.05(+13.16%)
May 04, 2020 0.3700 0.3900 0.3500 0.3800 69,951 -0.01(-2.56%)
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.