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, 2017 9.700 9.700 9.500 9.700 68,123 -0.02(-0.21%)
May 30, 2017 9.910 9.910 9.450 9.720 17,050 -0.18(-1.82%)
May 29, 2017 9.950 9.950 9.850 9.900 1,872 -0.04(-0.40%)
May 26, 2017 9.900 9.950 9.900 9.940 2,940 +0.04(+0.40%)
May 25, 2017 10.00 10.05 9.850 9.900 25,500 -0.20(-1.98%)
May 24, 2017 9.930 10.10 9.900 10.10 66,222 +0.17(+1.71%)
May 23, 2017 9.850 9.930 9.850 9.930 68,950 +0.28(+2.90%)
May 19, 2017 9.500 9.790 9.220 9.650 32,500 +0.15(+1.58%)
May 18, 2017 9.500 9.650 9.400 9.500 54,815 -0.15(-1.55%)
May 17, 2017 9.710 9.750 9.650 9.650 260,850 -0.14(-1.43%)
May 16, 2017 9.790 9.850 9.650 9.790 23,000 -0.10(-1.01%)
May 15, 2017 9.800 9.890 9.790 9.890 24,530 +0.19(+1.96%)
May 12, 2017 9.650 9.700 9.600 9.700 26,932 +0.20(+2.11%)
May 11, 2017 9.490 9.500 9.250 9.500 9,823 +0.01(+0.11%)
May 10, 2017 9.200 9.490 9.125 9.490 142,800 +0.29(+3.15%)
May 09, 2017 9.250 9.250 9.100 9.200 94,660 -0.05(-0.54%)
May 08, 2017 9.410 9.580 9.210 9.250 62,487 -0.35(-3.65%)
May 05, 2017 9.000 9.600 9.000 9.600 26,000 +0.59(+6.55%)
May 04, 2017 9.510 9.550 9.010 9.010 78,710 -0.72(-7.40%)
May 03, 2017 9.940 9.940 9.500 9.730 529,048 -0.22(-2.21%)
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.