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 (%)
Dec 31, 2018 4.060 4.060 4.060 0 +0.00(+0.00%)
Dec 28, 2018 3.980 4.160 3.890 4.060 27,607 +0.17(+4.37%)
Dec 27, 2018 3.490 3.940 3.490 3.890 22,610 +0.41(+11.78%)
Dec 24, 2018 3.480 3.480 3.480 0 -0.06(-1.69%)
Dec 21, 2018 3.760 3.770 3.460 3.540 22,000 -0.17(-4.58%)
Dec 20, 2018 3.800 3.850 3.700 3.710 8,600 -0.11(-2.88%)
Dec 19, 2018 4.000 4.000 3.690 3.820 22,229 +0.14(+3.80%)
Dec 18, 2018 4.050 4.050 3.680 3.680 13,610 -0.27(-6.84%)
Dec 17, 2018 4.080 4.260 3.560 3.950 54,071 +0.12(+3.13%)
Dec 14, 2018 4.140 4.140 3.760 3.830 25,600 -0.25(-6.13%)
Dec 13, 2018 4.410 4.420 3.960 4.080 30,848 -0.33(-7.48%)
Dec 12, 2018 4.410 4.480 4.310 4.410 33,783 -0.03(-0.68%)
Dec 11, 2018 4.600 4.810 4.440 4.440 27,307 -0.28(-5.93%)
Dec 10, 2018 4.710 4.990 4.620 4.720 45,002 -0.15(-3.08%)
Dec 07, 2018 4.670 4.930 4.580 4.870 42,788 -0.05(-1.02%)
Dec 06, 2018 4.740 4.970 4.300 4.920 94,121 +0.19(+4.02%)
Dec 05, 2018 4.790 4.790 4.590 4.730 12,970 -0.12(-2.47%)
Dec 04, 2018 5.110 5.140 4.470 4.850 76,392 -0.25(-4.90%)
Dec 03, 2018 4.690 5.100 4.630 5.100 84,966 +0.62(+13.84%)
Nov 30, 2018 4.240 4.540 4.210 4.480 64,027 +0.32(+7.69%)
Nov 29, 2018 4.000 4.200 4.000 4.160 22,084 +0.10(+2.46%)
Nov 28, 2018 4.030 4.140 4.010 4.060 34,111 +0.01(+0.25%)
Nov 27, 2018 3.850 4.050 3.850 4.050 54,184 +0.08(+2.02%)
Nov 26, 2018 3.500 4.000 3.490 3.970 102,236 +0.23(+6.15%)
Nov 23, 2018 3.830 3.910 3.330 3.740 38,405 -0.02(-0.53%)
Nov 22, 2018 3.710 3.880 3.710 3.760 25,641 -0.16(-4.08%)
Nov 21, 2018 4.020 4.080 3.900 3.920 38,345 -0.08(-2.00%)
Nov 20, 2018 3.890 4.050 3.800 4.000 33,597 +0.08(+2.04%)
Nov 19, 2018 3.690 4.020 3.650 3.920 107,963 +0.10(+2.62%)
Nov 16, 2018 3.560 3.850 3.460 3.820 133,542 +0.48(+14.37%)
Nov 15, 2018 3.220 3.400 3.180 3.340 34,588 +0.12(+3.73%)
Nov 14, 2018 3.160 3.220 3.100 3.220 12,250 +0.04(+1.26%)
Nov 13, 2018 3.150 3.280 3.070 3.180 35,620 -0.02(-0.63%)
Nov 12, 2018 2.980 3.290 2.980 3.200 36,206 +0.23(+7.74%)
Nov 09, 2018 3.000 3.000 2.840 2.970 39,458 +0.16(+5.69%)
Nov 08, 2018 2.710 2.890 2.700 2.810 14,182 +0.09(+3.31%)
Nov 07, 2018 3.070 3.070 2.690 2.720 75,091 -0.38(-12.26%)
Nov 06, 2018 3.070 3.270 3.000 3.100 40,447 +0.01(+0.32%)
Nov 05, 2018 2.960 3.230 2.960 3.090 98,950 +0.19(+6.55%)
Nov 02, 2018 2.920 2.990 2.720 2.900 59,822 +0.05(+1.75%)
Nov 01, 2018 2.560 3.000 2.370 2.850 114,566 +0.00(+0.00%)
Oct 31, 2018 1.780 2.970 1.780 2.850 330,950 +1.16(+68.64%)
Oct 30, 2018 1.750 1.760 1.680 1.690 7,187 -0.05(-2.87%)
Oct 29, 2018 1.800 1.810 1.730 1.740 4,410 -0.05(-2.79%)
Oct 26, 2018 1.750 1.790 1.730 1.790 13,408 +0.05(+2.87%)
Oct 25, 2018 1.690 1.790 1.690 1.740 7,609 +0.05(+2.96%)
Oct 24, 2018 1.860 1.860 1.690 1.690 6,552 -0.15(-8.15%)
Oct 23, 2018 1.890 1.890 1.770 1.840 11,727 -0.06(-3.16%)
Oct 22, 2018 1.920 1.990 1.900 1.900 1,796 -0.02(-1.04%)
Oct 19, 2018 1.820 2.000 1.820 1.920 11,016 +0.11(+6.08%)
Oct 18, 2018 2.010 2.010 1.800 1.810 25,914 -0.21(-10.40%)
Oct 17, 2018 2.010 2.020 2.010 2.020 1,527 +0.02(+1.00%)
Oct 16, 2018 1.900 2.030 1.900 2.000 9,400 +0.05(+2.56%)
Oct 15, 2018 2.040 2.040 1.920 1.950 3,600 -0.07(-3.47%)
Oct 12, 2018 2.130 2.130 2.010 2.020 7,000 -0.10(-4.72%)
Oct 11, 2018 2.190 2.190 2.110 2.120 8,623 -0.08(-3.64%)
Oct 10, 2018 2.110 2.200 2.110 2.200 4,022 -0.03(-1.35%)
Oct 09, 2018 2.230 2.240 2.180 2.230 3,900 -0.01(-0.45%)
Oct 05, 2018 2.240 2.240 2.240 0 -0.05(-2.18%)
Oct 04, 2018 2.220 2.300 2.220 2.290 9,359 -0.01(-0.43%)
Oct 03, 2018 2.250 2.310 2.220 2.300 3,000 +0.04(+1.77%)
Oct 02, 2018 2.240 2.300 2.240 2.260 15,807 +0.04(+1.80%)
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.