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 )

3.840 -0.050 (-1.29%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 3.820 3.940 3.780 3.890 58,789 +0.08(+2.10%)
Sep 18, 2024 3.840 3.850 3.770 3.810 41,172 +0.01(+0.26%)
Sep 17, 2024 3.760 3.830 3.740 3.800 40,439 +0.05(+1.33%)
Sep 16, 2024 3.570 3.750 3.570 3.750 22,311 +0.17(+4.75%)
Sep 13, 2024 3.560 3.630 3.550 3.580 61,086 +0.03(+0.85%)
Sep 12, 2024 3.580 3.620 3.510 3.550 35,540 +0.03(+0.85%)
Sep 11, 2024 3.570 3.620 3.510 3.520 39,028 -0.10(-2.76%)
Sep 10, 2024 3.720 3.720 3.600 3.620 80,124 -0.13(-3.47%)
Sep 09, 2024 3.710 3.820 3.710 3.750 74,307 +0.02(+0.54%)
Sep 06, 2024 3.860 3.950 3.720 3.730 55,616 -0.18(-4.60%)
Sep 05, 2024 4.040 4.040 3.900 3.910 58,014 -0.09(-2.25%)
Sep 04, 2024 4.010 4.090 4.000 4.000 67,520 +0.00(+0.00%)
Sep 03, 2024 4.210 4.220 4.000 4.000 108,174 -0.28(-6.54%)
Aug 30, 2024 4.280 0 -0.03(-0.70%)
Aug 29, 2024 4.170 4.430 4.140 4.310 101,828 +0.07(+1.65%)
Aug 28, 2024 4.200 4.240 4.100 4.240 29,909 +0.02(+0.47%)
Aug 27, 2024 4.170 4.220 4.140 4.220 31,655 -0.02(-0.47%)
Aug 26, 2024 4.200 4.300 4.190 4.240 67,698 +0.05(+1.19%)
Aug 23, 2024 4.120 4.190 4.100 4.190 24,970 +0.14(+3.46%)
Aug 22, 2024 4.000 4.050 3.960 4.050 52,178 +0.05(+1.25%)
Aug 21, 2024 3.990 4.010 3.880 4.000 60,482 +0.01(+0.25%)
Aug 20, 2024 4.060 4.070 3.980 3.990 60,538 -0.12(-2.92%)
Aug 19, 2024 4.100 4.160 4.030 4.110 82,400 -0.01(-0.24%)
Aug 16, 2024 4.150 4.160 4.110 4.120 93,700 -0.03(-0.72%)
Aug 15, 2024 4.080 4.190 4.080 4.150 78,708 +0.05(+1.22%)
Aug 14, 2024 4.090 4.120 4.070 4.100 15,376 -0.02(-0.49%)
Aug 13, 2024 4.070 4.130 4.020 4.120 33,831 +0.06(+1.48%)
Aug 12, 2024 4.060 4.150 4.050 4.060 127,447 +0.03(+0.74%)
Aug 09, 2024 4.020 4.070 3.990 4.030 39,934 -0.05(-1.23%)
Aug 08, 2024 4.190 4.230 4.080 4.080 158,710 -0.11(-2.63%)
Aug 07, 2024 4.150 4.250 4.000 4.190 238,962 +0.04(+0.96%)
Aug 06, 2024 4.010 4.330 4.010 4.150 142,407 -0.15(-3.49%)
Aug 02, 2024 4.300 0 -0.21(-4.66%)
Aug 01, 2024 4.520 4.600 4.380 4.510 66,797 +0.01(+0.22%)
Jul 31, 2024 4.300 4.520 4.300 4.500 227,947 +0.22(+5.14%)
Jul 30, 2024 4.290 4.380 4.210 4.280 4,100 -0.05(-1.15%)
Jul 29, 2024 4.240 4.410 4.240 4.330 54,930 -0.05(-1.14%)
Jul 26, 2024 4.360 4.420 4.350 4.380 49,996 +0.01(+0.23%)
Jul 25, 2024 4.260 4.410 4.260 4.370 14,750 +0.07(+1.63%)
Jul 24, 2024 4.300 4.340 4.280 4.300 32,535 -0.01(-0.23%)
Jul 23, 2024 4.220 4.330 4.220 4.310 19,199 -0.01(-0.23%)
Jul 22, 2024 4.250 4.320 4.230 4.320 30,621 +0.05(+1.17%)
Jul 19, 2024 4.390 4.430 4.230 4.270 34,880 -0.12(-2.73%)
Jul 18, 2024 4.310 4.430 4.310 4.390 75,108 +0.12(+2.81%)
Jul 17, 2024 4.280 4.360 4.250 4.270 415,780 +0.00(+0.00%)
Jul 16, 2024 4.140 4.300 4.000 4.270 95,352 +0.13(+3.14%)
Jul 15, 2024 4.040 4.230 4.040 4.140 155,308 +0.12(+2.99%)
Jul 12, 2024 4.000 4.060 3.950 4.020 110,949 +0.05(+1.26%)
Jul 11, 2024 3.950 4.000 3.950 3.970 10,840 -0.02(-0.50%)
Jul 10, 2024 3.990 4.020 3.960 3.990 37,808 -0.02(-0.50%)
Jul 09, 2024 4.050 4.050 3.950 4.010 18,729 +0.04(+1.01%)
Jul 08, 2024 4.040 4.040 3.970 3.970 23,402 -0.08(-1.98%)
Jul 05, 2024 3.950 4.200 3.950 4.050 66,333 -0.13(-3.11%)
Jul 04, 2024 4.050 4.220 4.050 4.180 17,675 +0.11(+2.70%)
Jul 03, 2024 4.180 4.180 4.050 4.070 15,358 -0.08(-1.93%)
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.