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 (%)
Feb 29, 2016 4.100 4.160 4.000 4.010 7,347 -0.09(-2.20%)
Feb 26, 2016 4.380 4.380 4.040 4.100 18,617 -0.16(-3.76%)
Feb 25, 2016 4.250 4.270 4.250 4.260 1,965 -0.04(-0.93%)
Feb 24, 2016 4.280 4.420 4.200 4.300 16,275 +0.01(+0.23%)
Feb 23, 2016 4.310 4.500 4.250 4.290 25,108 +0.18(+4.38%)
Feb 22, 2016 4.240 4.260 4.110 4.110 9,949 -0.13(-3.07%)
Feb 19, 2016 4.190 4.440 4.090 4.240 20,495 +0.04(+0.95%)
Feb 18, 2016 4.500 4.600 4.200 4.200 13,105 -0.16(-3.67%)
Feb 17, 2016 4.160 4.500 4.120 4.360 24,443 +0.23(+5.57%)
Feb 16, 2016 4.000 4.170 4.000 4.130 18,553 +0.15(+3.77%)
Feb 12, 2016 3.980 3.980 3.980 0 -0.02(-0.50%)
Feb 11, 2016 3.810 4.000 3.770 4.000 6,125 +0.08(+2.04%)
Feb 10, 2016 4.100 4.190 3.840 3.920 13,169 -0.12(-2.97%)
Feb 09, 2016 4.050 4.190 3.990 4.040 9,030 -0.11(-2.65%)
Feb 08, 2016 4.400 4.400 4.080 4.150 11,652 -0.15(-3.49%)
Feb 05, 2016 4.250 4.350 4.090 4.300 18,340 +0.06(+1.42%)
Feb 04, 2016 4.110 4.330 4.110 4.240 19,419 +0.18(+4.43%)
Feb 03, 2016 4.150 4.320 3.940 4.060 37,233 -0.09(-2.17%)
Feb 02, 2016 4.420 4.420 4.150 4.150 23,781 -0.22(-5.03%)
Feb 01, 2016 4.490 4.490 4.345 4.370 11,210 -0.15(-3.32%)
Jan 29, 2016 4.340 4.550 4.340 4.520 8,577 +0.15(+3.43%)
Jan 28, 2016 4.520 4.660 4.350 4.370 14,963 -0.25(-5.41%)
Jan 27, 2016 5.080 5.080 4.580 4.620 28,400 -0.50(-9.77%)
Jan 26, 2016 5.250 5.500 5.040 5.120 43,762 +0.06(+1.19%)
Jan 25, 2016 4.640 5.250 4.530 5.060 98,946 +0.73(+16.86%)
Jan 22, 2016 4.390 4.450 4.260 4.330 19,116 +0.09(+2.12%)
Jan 21, 2016 4.300 4.470 4.210 4.240 25,830 -0.09(-2.08%)
Jan 20, 2016 4.500 4.500 4.100 4.330 33,246 -0.23(-5.04%)
Jan 19, 2016 4.600 5.540 4.410 4.560 222,468 +0.71(+18.44%)
Jan 18, 2016 3.920 4.250 3.800 3.850 33,616 -0.01(-0.26%)
Jan 15, 2016 3.850 4.000 3.800 3.860 22,264 -0.21(-5.16%)
Jan 14, 2016 4.050 4.150 3.850 4.070 48,483 +0.13(+3.30%)
Jan 13, 2016 4.310 4.310 3.820 3.940 40,016 -0.33(-7.73%)
Jan 12, 2016 4.670 4.670 4.140 4.270 37,745 -0.28(-6.15%)
Jan 11, 2016 4.610 4.790 4.400 4.550 18,466 -0.09(-1.94%)
Jan 08, 2016 4.750 4.840 4.610 4.640 16,936 +0.02(+0.43%)
Jan 07, 2016 4.770 4.850 4.600 4.620 41,805 -0.51(-9.94%)
Jan 06, 2016 5.810 5.820 5.050 5.130 66,909 -0.77(-13.05%)
Jan 05, 2016 6.150 6.150 5.800 5.900 29,339 -0.18(-2.96%)
Jan 04, 2016 6.210 6.210 5.800 6.080 36,615 -0.11(-1.78%)
Dec 31, 2015 6.190 6.190 6.190 0 -0.46(-6.92%)
Dec 30, 2015 6.550 6.980 6.500 6.650 20,361 +0.13(+1.99%)
Dec 29, 2015 6.740 6.760 6.400 6.520 20,005 -0.25(-3.69%)
Dec 24, 2015 6.770 6.770 6.770 0 -0.08(-1.17%)
Dec 23, 2015 7.270 7.400 6.850 6.850 51,085 -0.40(-5.52%)
Dec 22, 2015 7.250 7.740 7.000 7.250 82,609 +0.25(+3.57%)
Dec 21, 2015 6.550 7.110 6.370 7.000 59,467 +0.62(+9.72%)
Dec 18, 2015 6.420 6.500 6.260 6.380 20,528 -0.05(-0.78%)
Dec 17, 2015 6.380 7.000 6.170 6.430 62,196 +0.19(+3.04%)
Dec 16, 2015 6.150 6.400 6.150 6.240 33,890 +0.12(+1.96%)
Dec 15, 2015 6.820 6.820 6.040 6.120 58,168 -0.49(-7.41%)
Dec 14, 2015 6.140 7.230 5.700 6.610 117,980 +0.55(+9.08%)
Dec 11, 2015 6.290 6.300 6.060 6.060 34,314 -0.34(-5.31%)
Dec 10, 2015 6.660 6.700 6.230 6.400 31,655 -0.02(-0.31%)
Dec 09, 2015 7.000 7.130 6.140 6.420 148,982 -3.23(-33.47%)
Dec 08, 2015 9.080 10.77 8.890 9.650 116,717 +0.19(+2.01%)
Dec 07, 2015 10.28 10.28 8.650 9.460 60,726 -1.18(-11.09%)
Dec 04, 2015 10.97 11.66 10.42 10.64 37,641 -0.55(-4.92%)
Dec 03, 2015 11.71 11.83 10.80 11.19 60,243 -0.62(-5.25%)
Dec 02, 2015 13.27 13.58 11.54 11.81 94,963 -1.46(-11.00%)
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.