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 )

4.120 +0.040 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2022 4.910 0 +0.23(+4.91%)
Jul 28, 2022 4.640 4.720 4.470 4.680 96,129 +0.13(+2.86%)
Jul 27, 2022 4.580 4.630 4.400 4.550 292,679 +0.03(+0.66%)
Jul 26, 2022 4.590 4.730 4.400 4.520 340,104 +0.05(+1.12%)
Jul 25, 2022 4.280 4.490 4.130 4.470 119,243 +0.24(+5.67%)
Jul 22, 2022 4.440 4.440 4.170 4.230 142,226 -0.17(-3.86%)
Jul 21, 2022 4.340 4.480 4.200 4.400 201,204 -0.15(-3.30%)
Jul 20, 2022 4.050 4.570 3.970 4.550 611,325 +0.45(+10.98%)
Jul 19, 2022 4.090 4.240 4.000 4.100 419,481 +0.01(+0.24%)
Jul 18, 2022 3.860 4.170 3.860 4.090 373,982 +0.36(+9.65%)
Jul 15, 2022 3.740 3.820 3.680 3.730 170,334 +0.03(+0.81%)
Jul 14, 2022 3.730 3.750 3.530 3.700 241,447 -0.22(-5.61%)
Jul 13, 2022 3.860 4.020 3.750 3.920 229,089 +0.03(+0.77%)
Jul 12, 2022 3.990 4.190 3.890 3.890 230,255 -0.33(-7.82%)
Jul 11, 2022 4.150 4.250 4.010 4.220 354,317 +0.03(+0.72%)
Jul 08, 2022 4.370 4.480 4.150 4.190 300,495 -0.16(-3.68%)
Jul 07, 2022 4.030 4.470 3.980 4.350 521,023 +0.53(+13.87%)
Jul 06, 2022 4.630 4.760 3.780 3.820 1,167,722 -0.90(-19.07%)
Jul 05, 2022 4.950 4.960 4.480 4.720 508,364 -0.36(-7.09%)
Jul 04, 2022 4.820 5.140 4.740 5.080 262,180 +0.40(+8.55%)
Jun 30, 2022 4.680 0 -0.10(-2.09%)
Jun 29, 2022 5.300 5.300 4.730 4.780 255,905 -0.45(-8.60%)
Jun 28, 2022 4.900 5.240 4.860 5.230 468,518 +0.44(+9.19%)
Jun 27, 2022 5.100 5.170 4.760 4.790 336,735 -0.21(-4.20%)
Jun 24, 2022 4.670 5.050 4.590 5.000 660,373 +0.51(+11.36%)
Jun 23, 2022 5.040 5.050 4.310 4.490 484,770 -0.49(-9.84%)
Jun 22, 2022 4.800 5.200 4.790 4.980 607,872 -0.28(-5.32%)
Jun 21, 2022 5.250 5.640 5.010 5.260 1,008,993 +0.92(+21.20%)
Jun 20, 2022 4.090 4.420 3.910 4.340 270,834 +0.18(+4.33%)
Jun 17, 2022 4.580 4.740 4.150 4.160 539,716 -0.36(-7.96%)
Jun 16, 2022 4.800 4.800 4.500 4.520 304,234 -0.39(-7.94%)
Jun 15, 2022 4.870 5.100 4.760 4.910 281,996 +0.00(+0.00%)
Jun 14, 2022 5.150 5.350 4.780 4.910 288,962 -0.17(-3.35%)
Jun 13, 2022 5.080 5.240 4.820 5.080 269,868 -0.22(-4.15%)
Jun 10, 2022 5.500 5.560 5.230 5.300 156,915 -0.20(-3.64%)
Jun 09, 2022 5.610 5.680 5.390 5.500 141,660 -0.13(-2.31%)
Jun 08, 2022 5.740 5.850 5.560 5.630 283,276 -0.09(-1.57%)
Jun 07, 2022 5.300 5.850 5.290 5.720 529,098 +0.43(+8.13%)
Jun 06, 2022 5.190 5.410 5.020 5.290 334,048 +0.09(+1.73%)
Jun 03, 2022 5.280 5.410 5.190 5.200 255,943 -0.15(-2.80%)
Jun 02, 2022 5.020 5.400 5.020 5.350 203,149 +0.35(+7.00%)
Jun 01, 2022 4.980 5.170 4.980 5.000 135,663 +0.06(+1.21%)
May 31, 2022 5.210 5.210 4.920 4.940 150,232 -0.18(-3.52%)
May 30, 2022 5.240 5.280 5.100 5.120 230,728 -0.04(-0.78%)
May 27, 2022 5.160 5.410 5.150 5.160 142,838 -0.07(-1.34%)
May 26, 2022 5.390 5.390 5.140 5.230 139,812 -0.09(-1.69%)
May 25, 2022 5.160 5.400 5.140 5.320 323,715 +0.22(+4.31%)
May 24, 2022 4.970 5.160 4.870 5.100 151,492 +0.20(+4.08%)
May 20, 2022 4.900 0 -0.07(-1.41%)
May 19, 2022 4.750 5.050 4.560 4.970 102,797 +0.15(+3.11%)
May 18, 2022 4.970 5.050 4.680 4.820 216,090 -0.16(-3.21%)
May 17, 2022 4.760 5.080 4.740 4.980 638,131 +0.36(+7.79%)
May 16, 2022 4.370 4.840 4.350 4.620 520,052 +0.44(+10.53%)
May 13, 2022 4.000 4.290 3.990 4.180 235,987 +0.28(+7.18%)
May 12, 2022 4.210 4.210 3.840 3.900 178,240 -0.14(-3.47%)
May 11, 2022 3.860 4.210 3.860 4.040 230,746 +0.23(+6.04%)
May 10, 2022 3.810 4.040 3.690 3.810 114,766 +0.02(+0.53%)
May 09, 2022 4.170 4.170 3.690 3.790 206,726 -0.44(-10.40%)
May 06, 2022 4.280 4.380 4.120 4.230 119,444 -0.10(-2.31%)
May 05, 2022 4.460 4.600 4.120 4.330 233,380 -0.08(-1.81%)
May 04, 2022 4.040 4.450 4.040 4.410 441,658 +0.37(+9.16%)
May 03, 2022 3.780 4.060 3.750 4.040 173,874 +0.26(+6.88%)
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.