Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

13.00 -0.28 (-2.11%)
Streaming Delayed Price Updated: 4:19 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 (%)
Jan 31, 2022 0.4300 0.4600 0.4300 0.4500 78,596 +0.04(+8.43%)
Jan 28, 2022 0.4200 0.4200 0.4150 0.4150 14,659 +0.01(+1.22%)
Jan 27, 2022 0.4500 0.4500 0.4000 0.4100 53,373 -0.04(-8.89%)
Jan 26, 2022 0.4700 0.4700 0.4450 0.4500 15,864 +0.01(+1.12%)
Jan 25, 2022 0.4300 0.4450 0.4250 0.4450 22,654 +0.02(+3.49%)
Jan 24, 2022 0.4100 0.4300 0.3800 0.4300 186,505 +0.02(+3.61%)
Jan 21, 2022 0.4150 0.4200 0.4100 0.4150 119,269 -0.02(-3.49%)
Jan 20, 2022 0.4250 0.4500 0.4250 0.4300 45,629 +0.00(+0.00%)
Jan 19, 2022 0.4350 0.4400 0.4200 0.4300 33,020 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.4600 0.4250 0.4300 101,423 -0.04(-7.53%)
Jan 17, 2022 0.4700 0.4700 0.4600 0.4650 23,871 +0.00(+0.00%)
Jan 14, 2022 0.4500 0.4650 0.4400 0.4650 117,930 +0.01(+2.20%)
Jan 13, 2022 0.4750 0.4750 0.4500 0.4550 38,138 -0.01(-3.19%)
Jan 12, 2022 0.4650 0.4700 0.4500 0.4700 72,782 +0.02(+4.44%)
Jan 11, 2022 0.4500 0.4650 0.4500 0.4500 30,560 +0.00(+0.00%)
Jan 10, 2022 0.4650 0.4650 0.4400 0.4500 99,006 -0.02(-3.23%)
Jan 07, 2022 0.4650 0.4700 0.4500 0.4650 51,525 +0.01(+1.09%)
Jan 06, 2022 0.4800 0.4800 0.4550 0.4600 87,236 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4600 0.4600 107,878 -0.03(-6.12%)
Jan 04, 2022 0.5000 0.5000 0.4800 0.4900 193,120 +0.03(+7.69%)
Dec 31, 2021 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Dec 30, 2021 0.4900 0.4900 0.4750 0.4750 111,980 -0.01(-1.04%)
Dec 29, 2021 0.5100 0.5100 0.4650 0.4800 643,774 -0.13(-21.31%)
Dec 24, 2021 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Dec 23, 2021 0.5400 0.5500 0.5400 0.5500 33,369 +0.01(+1.85%)
Dec 22, 2021 0.5400 0.5500 0.5400 0.5400 67,620 +0.01(+1.89%)
Dec 21, 2021 0.5300 0.5300 0.5100 0.5300 39,006 +0.01(+1.92%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5200 57,115 -0.05(-8.77%)
Dec 17, 2021 0.5200 0.5700 0.5200 0.5700 86,702 +0.05(+9.62%)
Dec 16, 2021 0.5500 0.5500 0.5200 0.5200 8,127 -0.01(-1.89%)
Dec 15, 2021 0.5500 0.5500 0.5200 0.5300 40,636 -0.02(-3.64%)
Dec 14, 2021 0.5300 0.5600 0.5300 0.5500 7,339 +0.00(+0.00%)
Dec 13, 2021 0.5800 0.5800 0.5500 0.5500 10,132 +0.01(+1.85%)
Dec 10, 2021 0.5700 0.5700 0.5400 0.5400 23,136 -0.02(-3.57%)
Dec 09, 2021 0.5900 0.6000 0.5600 0.5600 25,966 -0.02(-3.45%)
Dec 08, 2021 0.5800 0.5800 0.5700 0.5800 12,830 +0.00(+0.00%)
Dec 07, 2021 0.5700 0.5800 0.5600 0.5800 26,917 +0.01(+1.75%)
Dec 06, 2021 0.5500 0.5700 0.4900 0.5700 113,591 +0.05(+9.62%)
Dec 03, 2021 0.5500 0.5500 0.5100 0.5200 125,824 -0.03(-5.45%)
Dec 02, 2021 0.5700 0.5700 0.5500 0.5500 63,528 -0.02(-3.51%)
Dec 01, 2021 0.6100 0.6100 0.5700 0.5700 28,358 -0.03(-5.00%)
Nov 30, 2021 0.6200 0.6200 0.6200 0.6000 23,442 -0.01(-1.64%)
Nov 29, 2021 0.6200 0.6300 0.6100 0.6100 26,365 +0.00(+0.00%)
Nov 26, 2021 0.6000 0.6400 0.6000 0.6100 33,071 -0.01(-1.61%)
Nov 25, 2021 0.6300 0.6300 0.6200 0.6200 8,617 +0.01(+1.64%)
Nov 24, 2021 0.6000 0.6200 0.5800 0.6100 47,119 +0.00(+0.00%)
Nov 23, 2021 0.6300 0.6300 0.5900 0.6100 46,069 -0.02(-3.17%)
Nov 22, 2021 0.6300 0.6300 0.5900 0.6300 129,741 -0.03(-4.55%)
Nov 19, 2021 0.6300 0.6600 0.6300 0.6600 45,771 +0.02(+3.13%)
Nov 18, 2021 0.6700 0.6700 0.6200 0.6400 176,880 -0.03(-4.48%)
Nov 17, 2021 0.6800 0.6800 0.6500 0.6700 76,702 -0.03(-4.29%)
Nov 16, 2021 0.7100 0.7100 0.6600 0.7000 104,989 +0.01(+1.45%)
Nov 15, 2021 0.7200 0.7200 0.6900 0.6900 26,161 -0.02(-2.82%)
Nov 12, 2021 0.7200 0.7200 0.6900 0.7100 87,419 +0.00(+0.00%)
Nov 11, 2021 0.6900 0.7100 0.6900 0.7100 32,685 +0.03(+4.41%)
Nov 10, 2021 0.7300 0.6800 0.6800 245,437 -0.06(-8.11%)
Nov 09, 2021 0.7600 0.7600 0.7400 0.7400 33,426 +0.00(+0.00%)
Nov 08, 2021 0.7700 0.7700 0.7300 0.7400 166,205 -0.03(-3.90%)
Nov 05, 2021 0.8200 0.8200 0.7600 0.7700 109,130 -0.05(-6.10%)
Nov 04, 2021 0.7400 0.8400 0.7400 0.8200 245,215 +0.08(+10.81%)
Nov 03, 2021 0.7500 0.7700 0.7400 0.7400 74,557 -0.03(-3.90%)
Nov 02, 2021 0.7700 0.7700 0.7400 0.7700 39,450 +0.03(+4.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.