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 )

9.100 +0.010 (+0.11%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 1.070 1.100 1.050 1.050 30,185 -0.10(-8.70%)
Feb 27, 2020 1.180 1.180 1.060 1.150 35,785 -0.04(-3.36%)
Feb 26, 2020 1.210 1.230 1.180 1.190 11,990 -0.03(-2.46%)
Feb 25, 2020 1.270 1.270 1.200 1.220 8,400 -0.04(-3.17%)
Feb 24, 2020 1.300 1.300 1.150 1.260 43,830 -0.06(-4.55%)
Feb 21, 2020 1.330 1.350 1.280 1.320 82,361 -0.01(-0.75%)
Feb 20, 2020 1.400 1.460 1.310 1.330 213,775 -0.47(-26.11%)
Feb 19, 2020 1.600 1.830 1.600 1.800 50,700 +0.18(+11.11%)
Feb 18, 2020 1.560 1.800 1.550 1.620 66,824 +0.05(+3.18%)
Feb 14, 2020 1.570 1.570 1.570 0 +0.05(+3.29%)
Feb 13, 2020 1.580 1.590 1.520 1.520 10,594 -0.03(-1.94%)
Feb 12, 2020 1.530 1.590 1.530 1.550 3,900 +0.03(+1.97%)
Feb 11, 2020 1.480 1.590 1.480 1.520 5,200 +0.04(+2.70%)
Feb 10, 2020 1.490 1.540 1.480 1.480 2,600 +0.00(+0.00%)
Feb 07, 2020 1.530 1.530 1.480 1.480 9,694 +0.00(+0.00%)
Feb 06, 2020 1.550 1.550 1.480 1.480 16,200 -0.06(-3.90%)
Feb 05, 2020 1.400 1.580 1.400 1.540 3,342 +0.17(+12.41%)
Feb 04, 2020 1.390 1.420 1.360 1.370 9,803 -0.01(-0.72%)
Feb 03, 2020 1.400 1.430 1.380 1.380 3,600 -0.02(-1.43%)
Jan 31, 2020 1.380 1.430 1.340 1.400 25,850 -0.04(-2.78%)
Jan 30, 2020 1.550 1.550 1.440 1.440 20,100 -0.12(-7.69%)
Jan 29, 2020 1.510 1.610 1.430 1.560 31,300 +0.04(+2.63%)
Jan 28, 2020 1.570 1.630 1.500 1.520 21,935 -0.08(-5.00%)
Jan 27, 2020 1.600 1.630 1.520 1.600 26,300 +0.02(+1.27%)
Jan 24, 2020 1.780 1.780 1.580 1.580 55,754 -0.16(-9.20%)
Jan 23, 2020 1.830 1.830 1.700 1.740 23,800 -0.05(-2.79%)
Jan 22, 2020 1.840 1.860 1.660 1.790 42,213 -0.08(-4.28%)
Jan 21, 2020 1.500 2.000 1.480 1.870 129,441 +0.32(+20.65%)
Jan 20, 2020 1.450 1.750 1.450 1.550 42,400 +0.14(+9.93%)
Jan 17, 2020 1.300 1.440 1.300 1.410 8,119 +0.08(+6.02%)
Jan 16, 2020 1.400 1.450 1.330 1.330 13,700 -0.07(-5.00%)
Jan 15, 2020 1.370 1.400 1.360 1.400 11,900 +0.03(+2.19%)
Jan 14, 2020 1.390 1.390 1.340 1.370 1,500 -0.03(-2.14%)
Jan 13, 2020 1.360 1.440 1.360 1.400 11,503 +0.06(+4.48%)
Jan 10, 2020 1.330 1.360 1.330 1.340 5,899 +0.00(+0.00%)
Jan 09, 2020 1.350 1.430 1.340 1.340 25,020 -0.11(-7.59%)
Jan 08, 2020 1.170 1.460 1.170 1.450 17,684 +0.18(+14.17%)
Jan 07, 2020 1.120 1.290 1.120 1.270 12,003 +0.07(+5.83%)
Jan 06, 2020 1.150 1.200 1.150 1.200 2,800 +0.04(+3.45%)
Jan 03, 2020 1.150 1.170 1.120 1.160 8,890 -0.01(-0.85%)
Jan 02, 2020 1.180 1.200 1.150 1.170 5,700 -0.02(-1.68%)
Dec 31, 2019 1.190 1.190 1.190 0 -0.04(-3.25%)
Dec 30, 2019 1.130 1.230 1.080 1.230 10,720 +0.15(+13.89%)
Dec 27, 2019 1.070 1.080 1.060 1.080 1,967 +0.00(+0.00%)
Dec 24, 2019 1.080 1.080 1.080 0 -0.02(-1.82%)
Dec 23, 2019 1.020 1.100 1.020 1.100 2,700 +0.06(+5.77%)
Dec 20, 2019 1.020 1.040 1.010 1.040 7,504 -0.03(-2.80%)
Dec 19, 2019 1.080 1.080 1.070 1.070 5,400 +0.01(+0.94%)
Dec 18, 2019 1.050 1.060 1.050 1.060 601 +0.04(+3.92%)
Dec 17, 2019 1.030 1.030 1.020 1.020 4,600 -0.01(-0.97%)
Dec 16, 2019 1.050 1.050 1.030 1.030 6,630 -0.03(-2.83%)
Dec 13, 2019 1.150 1.150 1.060 1.060 7,019 -0.02(-1.85%)
Dec 12, 2019 1.070 1.100 1.060 1.080 10,200 +0.01(+0.93%)
Dec 11, 2019 1.170 1.170 1.070 1.070 5,750 -0.01(-0.93%)
Dec 10, 2019 1.110 1.120 1.080 1.080 8,000 -0.04(-3.57%)
Dec 09, 2019 1.130 1.130 1.100 1.120 3,900 -0.02(-1.75%)
Dec 06, 2019 1.170 1.180 1.140 1.140 3,604 -0.01(-0.87%)
Dec 05, 2019 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Dec 04, 2019 1.200 1.200 1.150 1.150 5,528 +0.00(+0.00%)
Dec 03, 2019 1.180 1.190 1.150 1.150 5,511 -0.04(-3.36%)
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.