OTC Markets OTCPK - Delayed Quote USD

STEP Energy Services Ltd. (SNVVF)

Compare
3.2500
0.0000
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20253.25003.25003.25003.25003.2500-
Jan 28, 20253.25003.25003.25003.25003.2500-
Jan 27, 20253.25003.25003.25003.25003.2500-
Jan 24, 20253.25003.25003.25003.25003.2500-
Jan 23, 20253.25003.25003.25003.25003.2500-
Jan 22, 20253.25003.25003.25003.25003.2500-
Jan 21, 20253.25003.25003.25003.25003.2500-
Jan 17, 20253.25003.25003.25003.25003.2500-
Jan 16, 20253.25003.25003.25003.25003.2500-
Jan 15, 20253.25003.25003.25003.25003.2500-
Jan 14, 20253.25003.25003.25003.25003.2500-
Jan 13, 20253.25003.25003.25003.25003.2500700
Jan 10, 20253.11603.11603.11603.11603.1160-
Jan 8, 20253.11603.11603.11603.11603.1160-
Jan 7, 20253.11603.11603.11603.11603.116021,990
Jan 6, 20252.98002.98002.98002.98002.9800-
Jan 3, 20252.98002.98002.98002.98002.9800-
Jan 2, 20252.98002.98002.98002.98002.9800-
Dec 31, 20242.98002.98002.98002.98002.9800-
Dec 30, 20242.98002.98002.98002.98002.98005,400
Dec 27, 20242.91002.91002.91002.91002.9100-
Dec 26, 20242.91002.91002.91002.91002.9100-
Dec 24, 20242.91002.91002.91002.91002.9100-
Dec 23, 20242.91002.91002.91002.91002.9100-
Dec 20, 20243.04003.04002.91002.91002.91006,925
Dec 19, 20243.42003.42003.42003.42003.4200-
Dec 18, 20243.42003.42003.42003.42003.4200-
Dec 17, 20243.42003.42003.42003.42003.4200-
Dec 16, 20243.42003.42003.42003.42003.4200-
Dec 13, 20243.48003.48003.42003.42003.420012,600
Dec 12, 20243.57003.57003.57003.57003.5700-
Dec 11, 20243.57003.57003.57003.57003.5700-
Dec 10, 20243.57003.57003.57003.57003.5700-
Dec 9, 20243.57003.57003.57003.57003.5700-
Dec 6, 20243.57003.57003.57003.57003.57001,468
Dec 5, 20243.61003.61003.61003.61003.6100-
Dec 4, 20243.60013.61003.60013.61003.61003,692
Dec 3, 20243.60003.60003.60003.60003.6000800
Dec 2, 20243.65003.65003.65003.65003.6500-
Nov 29, 20243.65003.65003.65003.65003.6500-
Nov 27, 20243.65003.65003.65003.65003.6500-
Nov 26, 20243.65003.65003.65003.65003.6500-
Nov 25, 20243.65003.65003.65003.65003.6500-
Nov 22, 20243.65003.65003.65003.65003.650015,800
Nov 21, 20243.60803.60803.60803.60803.60805,750
Nov 20, 20243.60003.60003.60003.60003.6000-
Nov 19, 20243.60003.60003.60003.60003.600012,500
Nov 18, 20243.58003.58003.58003.58003.580011,197
Nov 15, 20243.59003.59003.59003.59003.59008,750
Nov 14, 20243.65003.65003.65003.65003.6500-
Nov 13, 20243.65003.65003.65003.65003.6500-
Nov 12, 20243.65003.65003.65003.65003.6500-
Nov 11, 20243.65003.65003.65003.65003.6500-
Nov 8, 20243.65003.65003.65003.65003.650028,200
Nov 7, 20243.65503.65503.65503.65503.65501,100
Nov 6, 20243.61503.61503.61503.61503.61505,400
Nov 5, 20243.60003.65053.60003.65053.65057,900
Nov 4, 20243.57003.59503.57003.59503.595095,164
Nov 1, 20242.52002.52002.52002.52002.5200-
Oct 31, 20242.52002.52002.52002.52002.5200-
Oct 30, 20242.52002.52002.52002.52002.5200-
Oct 29, 20242.52002.52002.52002.52002.5200-
Oct 28, 20242.52002.52002.52002.52002.5200-
Oct 25, 20242.52002.52002.52002.52002.5200-
Oct 24, 20242.52002.52002.52002.52002.52001,700
Oct 23, 20242.53002.53002.53002.53002.5300300
Oct 22, 20242.76002.76002.76002.76002.7600-
Oct 21, 20242.76002.76002.76002.76002.7600-
Oct 18, 20242.76002.76002.76002.76002.7600-
Oct 17, 20242.76002.76002.76002.76002.7600-
Oct 16, 20242.76002.76002.76002.76002.7600-
Oct 15, 20242.76002.76002.76002.76002.7600-
Oct 14, 20242.76002.76002.76002.76002.7600-
Oct 11, 20242.76002.76002.76002.76002.7600-
Oct 10, 20242.76002.76002.76002.76002.7600-
Oct 9, 20242.76002.76002.76002.76002.7600-
Oct 8, 20242.76002.76002.76002.76002.7600-
Oct 7, 20242.76002.76002.76002.76002.7600-
Oct 4, 20242.76002.76002.76002.76002.7600-
Oct 3, 20242.76002.76002.76002.76002.7600-
Oct 2, 20242.76002.76002.76002.76002.7600-
Oct 1, 20242.76002.76002.76002.76002.7600-
Sep 30, 20242.76002.76002.76002.76002.7600-
Sep 27, 20242.76002.76002.76002.76002.7600-
Sep 26, 20242.76002.76002.76002.76002.76002,500
Sep 25, 20242.83952.83952.83952.83952.8395-
Sep 24, 20242.83952.83952.83952.83952.8395-
Sep 23, 20242.84902.84902.83952.83952.83953,146
Sep 20, 20242.83952.83952.83952.83952.8395-
Sep 19, 20242.83952.83952.83952.83952.8395-
Sep 18, 20242.83952.83952.83952.83952.83955,000
Sep 17, 20242.77702.77702.77702.77702.77707,000
Sep 16, 20242.74002.74002.74002.74002.7400-
Sep 13, 20242.74002.74002.74002.74002.7400-
Sep 12, 20242.74002.74002.74002.74002.7400-
Sep 11, 20242.74002.74002.74002.74002.7400-
Sep 10, 20242.74002.74002.74002.74002.7400-
Sep 9, 20242.74002.74002.74002.74002.7400-
Sep 6, 20242.74002.74002.74002.74002.74001,400
Sep 5, 20242.93502.93502.91002.91002.9100430
Sep 4, 20242.97402.97402.97402.97402.9740-
Sep 3, 20242.97402.97402.97402.97402.97403,413
Aug 30, 20243.18803.18803.18803.18803.1880-
Aug 29, 20243.18803.18803.18803.18803.18801,948
Aug 28, 20243.12003.12003.12003.12003.1200-
Aug 27, 20243.12003.12003.12003.12003.12002,100
Aug 26, 20242.86202.86202.86202.86202.8620-
Aug 23, 20242.86202.86202.86202.86202.8620-
Aug 22, 20242.86202.86202.86202.86202.8620-
Aug 21, 20242.86202.86202.86202.86202.86202,100
Aug 20, 20242.97802.97802.97802.97802.97801,430
Aug 19, 20243.03003.03003.03003.03003.0300-
Aug 16, 20243.03003.03003.03003.03003.0300-
Aug 15, 20243.01853.03003.01853.03003.03005,741
Aug 14, 20242.98002.98002.98002.98002.98002,000
Aug 13, 20242.96002.96002.96002.96002.9600-
Aug 12, 20242.96002.96002.96002.96002.9600-
Aug 9, 20242.93802.96002.93802.96002.96004,282
Aug 8, 20243.04003.04003.04003.04003.0400-
Aug 7, 20243.10003.10002.97003.04003.040060,434
Aug 6, 20243.05003.05003.05003.05003.05003,200
Aug 5, 20243.10003.10003.10003.10003.1000-
Aug 2, 20243.11003.11003.10003.10003.100010,985
Aug 1, 20243.30403.30403.19003.19003.190042,300
Jul 31, 20243.21993.27003.21993.25003.250022,400
Jul 30, 20243.18003.18003.18003.18003.1800-
Jul 29, 20243.18003.18003.18003.18003.1800-
Jul 26, 20243.18003.18003.18003.18003.18003,300
Jul 25, 20243.11003.11003.11003.11003.1100-
Jul 24, 20243.11003.11003.11003.11003.11006,555
Jul 23, 20243.20003.20003.20003.20003.2000-
Jul 22, 20243.20003.20003.20003.20003.2000-
Jul 19, 20243.20003.20003.20003.20003.2000-
Jul 18, 20243.18003.20003.18003.20003.20001,200
Jul 17, 20243.15003.15003.08003.08003.080026,753
Jul 16, 20242.96002.96002.92002.92002.920013,000
Jul 15, 20243.07003.07003.00003.01003.01007,200
Jul 12, 20242.94002.94002.94002.94002.9400-
Jul 11, 20242.94002.94002.94002.94002.9400-
Jul 10, 20242.94002.94002.94002.94002.94003,300
Jul 9, 20242.95002.95002.95002.95002.9500-
Jul 8, 20242.95002.95002.95002.95002.9500-
Jul 5, 20242.95002.95002.95002.95002.9500-
Jul 3, 20242.95002.95002.95002.95002.9500-
Jul 2, 20242.95002.95002.95002.95002.9500-
Jul 1, 20242.95002.95002.95002.95002.9500-
Jun 28, 20242.95002.95002.95002.95002.9500-
Jun 27, 20242.95002.95002.95002.95002.9500-
Jun 26, 20242.95002.95002.95002.95002.95002,200
Jun 25, 20243.10503.10503.10503.10503.1050-
Jun 24, 20243.10503.10503.10503.10503.1050-
Jun 21, 20243.10503.10503.10503.10503.1050-
Jun 20, 20243.10503.10503.10503.10503.1050-
Jun 18, 20243.10503.10503.10503.10503.1050-
Jun 17, 20243.10503.10503.10503.10503.1050-
Jun 14, 20243.10503.10503.10503.10503.1050-
Jun 13, 20243.10503.10503.10503.10503.1050-
Jun 12, 20243.10503.10503.10503.10503.1050130
Jun 11, 20242.95002.95002.95002.95002.9500-
Jun 10, 20242.95002.95002.95002.95002.9500-
Jun 7, 20242.95002.95002.95002.95002.9500-
Jun 6, 20242.95002.95002.95002.95002.9500-
Jun 5, 20242.95002.95002.95002.95002.9500200
Jun 4, 20242.88002.88002.88002.88002.8800200
Jun 3, 20242.95002.95002.95002.95002.9500-
May 31, 20242.95002.95002.95002.95002.9500-
May 30, 20242.95002.95002.95002.95002.9500200
May 29, 20242.91002.91002.91002.91002.9100-
May 28, 20242.91002.91002.91002.91002.9100-
May 24, 20242.91002.91002.91002.91002.9100-
May 23, 20242.91002.91002.91002.91002.9100-
May 22, 20242.91002.91002.91002.91002.9100-
May 21, 20243.02003.02002.91002.91002.910017,600
May 20, 20242.96002.96002.96002.96002.96005,000
May 17, 20243.07503.07503.07503.07503.07505,000
May 16, 20243.10003.10003.10003.10003.1000-
May 15, 20243.10003.10003.10003.10003.1000-
May 14, 20243.10003.10003.10003.10003.1000-
May 13, 20243.10003.10003.10003.10003.1000-
May 10, 20243.21003.21003.08003.10003.100034,100
May 9, 20243.07003.07003.05003.05003.05007,750
May 8, 20242.84002.84002.84002.84002.8400-
May 7, 20242.84002.84002.84002.84002.8400-
May 6, 20242.84002.84002.84002.84002.8400-
May 3, 20242.84002.84002.84002.84002.8400-
May 2, 20242.84002.84002.84002.84002.8400-
May 1, 20242.84002.84002.84002.84002.84001,476
Apr 30, 20242.84002.84002.84002.84002.8400-
Apr 29, 20242.84002.84002.84002.84002.8400-
Apr 26, 20242.84002.84002.84002.84002.8400-
Apr 25, 20242.84002.84002.84002.84002.8400-
Apr 24, 20242.84002.84002.84002.84002.8400-
Apr 23, 20242.86002.86002.84002.84002.84009,500
Apr 22, 20242.86002.86002.86002.86002.860011,800
Apr 19, 20242.84542.84542.84542.84542.8454-
Apr 18, 20242.84542.84542.84542.84542.8454-
Apr 17, 20242.84542.84542.84542.84542.8454-
Apr 16, 20242.84542.84542.84542.84542.84543,800
Apr 15, 20242.94402.94402.94402.94402.944014,598
Apr 12, 20242.99702.99702.99702.99702.9970-
Apr 11, 20242.99702.99702.99702.99702.9970-
Apr 10, 20242.99702.99702.99702.99702.9970-
Apr 9, 20242.99702.99702.99702.99702.9970-
Apr 8, 20242.99702.99702.99702.99702.99704,100
Apr 5, 20242.66002.66002.66002.66002.6600-
Apr 4, 20242.66002.66002.66002.66002.6600-
Apr 3, 20242.66002.66002.66002.66002.6600-
Apr 2, 20242.66002.66002.66002.66002.6600-
Apr 1, 20242.66002.66002.66002.66002.6600-
Mar 28, 20242.66002.66002.66002.66002.6600-
Mar 27, 20242.66002.66002.66002.66002.6600-
Mar 26, 20242.66002.66002.66002.66002.6600-
Mar 25, 20242.66002.66002.66002.66002.6600700
Mar 22, 20242.63072.63072.63072.63072.6307-
Mar 21, 20242.63072.63072.63072.63072.6307-
Mar 20, 20242.63072.63072.63072.63072.63073,571
Mar 19, 20242.63202.63202.63202.63202.63204,100
Mar 18, 20242.55002.55002.55002.55002.55001,700
Mar 15, 20242.64612.65342.64612.65342.65342,500
Mar 14, 20242.58002.58002.58002.58002.5800-
Mar 13, 20242.65002.65002.54002.58002.580056,400
Mar 12, 20243.04003.04002.58002.70002.700050,300
Mar 11, 20243.24003.24003.24003.24003.2400-
Mar 8, 20243.24003.24003.24003.24003.2400950
Mar 7, 20243.24163.24163.24163.24163.2416-
Mar 6, 20243.24163.24163.24163.24163.24161,550
Mar 5, 20243.17003.17003.17003.17003.1700-
Mar 4, 20243.17003.17003.17003.17003.1700-
Mar 1, 20243.22303.22303.14003.17003.170013,800
Feb 29, 20243.14543.14543.14543.14543.1454-
Feb 28, 20243.14543.14543.14543.14543.1454-
Feb 27, 20243.14543.14543.14543.14543.1454-
Feb 26, 20243.14543.14543.14543.14543.1454-
Feb 23, 20243.14543.14543.14543.14543.1454-
Feb 22, 20243.14543.14543.14543.14543.1454-
Feb 21, 20243.14543.14543.14543.14543.1454-
Feb 20, 20243.14543.14543.14543.14543.1454-
Feb 16, 20243.14543.14543.14543.14543.1454-
Feb 15, 20243.14543.14543.14543.14543.1454-
Feb 14, 20243.14543.14543.14543.14543.1454-
Feb 13, 20243.14543.14543.14543.14543.14547,800
Feb 12, 20243.15003.15003.15003.15003.1500-
Feb 9, 20243.15003.15003.15003.15003.1500-
Feb 8, 20243.15003.16003.09503.15003.150057,400
Feb 7, 20243.26003.26003.26003.26003.2600-
Feb 6, 20243.28003.28003.26003.26003.260010,600
Feb 5, 20243.08403.26003.08403.26003.260011,601
Feb 2, 20243.17233.17243.17233.17243.172412,846
Feb 1, 20243.34003.34003.34003.34003.3400-
Jan 31, 20243.35003.35003.32293.34003.340038,700