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 )

10.08 +0.03 (+0.30%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 7, 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, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 30, 2020 0.5200 0.5500 0.5200 0.5200 48,028 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5400 0.5000 0.5200 46,800 +0.00(+0.00%)
Dec 24, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 23, 2020 0.5000 0.5600 0.5000 0.5100 136,812 +0.03(+6.25%)
Dec 22, 2020 0.4850 0.5000 0.4600 0.4800 82,652 -0.01(-2.04%)
Dec 21, 2020 0.5000 0.5000 0.4700 0.4900 19,207 +0.00(+0.00%)
Dec 18, 2020 0.4850 0.5000 0.4750 0.4900 20,876 +0.01(+2.08%)
Dec 17, 2020 0.4700 0.4800 0.4600 0.4800 31,207 +0.00(+0.00%)
Dec 16, 2020 0.4800 0.4800 0.4800 0.4800 5,090 +0.00(+0.00%)
Dec 15, 2020 0.4750 0.4800 0.4750 0.4800 7,454 +0.01(+1.05%)
Dec 14, 2020 0.4850 0.4900 0.4650 0.4750 18,951 -0.02(-3.06%)
Dec 11, 2020 0.5000 0.5000 0.4800 0.4900 40,043 +0.00(+0.00%)
Dec 10, 2020 0.4850 0.5100 0.4750 0.4900 38,490 -0.03(-5.77%)
Dec 09, 2020 0.5200 0.5200 0.4700 0.5200 143,530 +0.02(+4.00%)
Dec 08, 2020 0.5100 0.5300 0.5000 0.5000 60,625 +0.02(+4.17%)
Dec 07, 2020 0.5200 0.5400 0.4200 0.4800 166,982 -0.07(-12.73%)
Dec 04, 2020 0.5600 0.5600 0.5300 0.5500 113,642 +0.01(+1.85%)
Dec 03, 2020 0.5700 0.5700 0.5400 0.5400 30,811 -0.02(-3.57%)
Dec 02, 2020 0.5200 0.5800 0.5200 0.5600 65,747 +0.04(+7.69%)
Dec 01, 2020 0.5200 0.5300 0.5100 0.5200 13,354 +0.01(+1.96%)
Nov 30, 2020 0.5200 0.5300 0.5000 0.5100 29,100 -0.01(-1.92%)
Nov 27, 2020 0.5200 0.5400 0.5100 0.5200 35,961 +0.00(+0.00%)
Nov 26, 2020 0.5300 0.5300 0.5200 0.5200 22,201 +0.01(+1.96%)
Nov 25, 2020 0.5200 0.5200 0.5100 0.5100 17,571 -0.02(-3.77%)
Nov 24, 2020 0.5000 0.5300 0.5000 0.5300 45,803 +0.02(+3.92%)
Nov 23, 2020 0.5700 0.5700 0.4900 0.5100 159,912 -0.03(-5.56%)
Nov 20, 2020 0.4500 0.5700 0.4500 0.5400 388,046 +0.10(+21.35%)
Nov 19, 2020 0.4400 0.4450 0.4400 0.4450 1,200 +0.02(+4.71%)
Nov 18, 2020 0.4500 0.4500 0.4250 0.4250 24,031 -0.02(-4.49%)
Nov 17, 2020 0.4400 0.4450 0.4250 0.4450 22,830 -0.02(-3.26%)
Nov 16, 2020 0.4800 0.4800 0.4500 0.4600 19,607 +0.02(+4.55%)
Nov 13, 2020 0.4650 0.4750 0.4400 0.4400 2 -0.03(-5.38%)
Nov 12, 2020 0.4300 0.4750 0.4300 0.4650 72,972 +0.04(+9.41%)
Nov 11, 2020 0.4050 0.4250 0.4050 0.4250 31,505 +0.02(+6.25%)
Nov 10, 2020 0.4000 0.4000 0.3800 0.4000 19,054 +0.01(+2.56%)
Nov 09, 2020 0.4000 0.4000 0.3800 0.3900 35,100 -0.02(-4.88%)
Nov 06, 2020 0.4100 0.4100 0.4000 0.4100 6 -0.01(-1.20%)
Nov 05, 2020 0.4150 0.4250 0.4100 0.4150 12,827 +0.01(+3.75%)
Nov 04, 2020 0.4050 0.4050 0.4000 0.4000 6,018 +0.00(+0.00%)
Nov 03, 2020 0.3950 0.4150 0.3950 0.4000 19,610 +0.01(+1.27%)
Nov 02, 2020 0.4300 0.4300 0.3700 0.3950 77,111 -0.01(-2.47%)
Oct 30, 2020 0.4350 0.4350 0.4000 0.4050 6 -0.03(-7.95%)
Oct 29, 2020 0.4400 0.4450 0.4400 0.4400 78 +0.00(+0.00%)
Oct 28, 2020 0.4500 0.4500 0.4400 0.4400 112 -0.02(-4.35%)
Oct 27, 2020 0.4550 0.4600 0.4500 0.4600 345 -0.01(-1.08%)
Oct 26, 2020 0.4450 0.4900 0.4450 0.4650 343 +0.02(+3.33%)
Oct 23, 2020 0.4600 0.4750 0.4500 0.4500 5 -0.01(-1.10%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4550 285 -0.01(-1.09%)
Oct 21, 2020 0.4650 0.4650 0.4500 0.4600 638 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4650 0.4650 0.4650 65 -0.00(-1.06%)
Oct 19, 2020 0.4800 0.4800 0.4700 0.4700 397 -0.02(-3.09%)
Oct 16, 2020 0.4850 0.4950 0.4850 0.4850 2 +0.01(+1.04%)
Oct 15, 2020 0.4800 0.4800 0.4800 0.4800 4,500 -0.03(-5.88%)
Oct 14, 2020 0.5000 0.5100 0.5000 0.5100 3,300 +0.03(+5.15%)
Oct 13, 2020 0.4950 0.5000 0.4850 0.4850 236 -0.04(-6.73%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 08, 2020 0.4700 0.5200 0.4700 0.5100 22,039 +0.01(+2.00%)
Oct 07, 2020 0.4900 0.5100 0.4800 0.5000 22,523 +0.01(+2.04%)
Oct 06, 2020 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.4900 0.4750 0.4900 90 +0.02(+4.26%)
Oct 02, 2020 0.4600 0.5000 0.4600 0.4700 12 +0.00(+0.00%)
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.