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 (%)
Mar 31, 2017 4.210 4.210 3.940 3.990 28,562 +0.03(+0.76%)
Mar 30, 2017 4.290 4.290 3.960 3.960 38,827 +0.11(+2.86%)
Mar 29, 2017 4.010 4.080 3.850 3.850 10,693 -0.17(-4.23%)
Mar 28, 2017 4.050 4.050 3.940 4.020 9,800 +0.01(+0.25%)
Mar 27, 2017 3.880 4.050 3.880 4.010 8,769 +0.13(+3.35%)
Mar 24, 2017 3.780 3.880 3.780 3.880 6,600 +0.16(+4.30%)
Mar 23, 2017 3.610 3.730 3.600 3.720 6,700 +0.12(+3.33%)
Mar 22, 2017 3.690 3.740 3.590 3.600 15,800 -0.02(-0.55%)
Mar 21, 2017 3.880 3.880 3.620 3.620 24,756 -0.28(-7.18%)
Mar 20, 2017 4.000 4.070 3.900 3.900 11,186 -0.08(-2.01%)
Mar 17, 2017 3.980 3.980 3.950 3.980 3,754 -0.03(-0.75%)
Mar 16, 2017 4.040 4.070 3.970 4.010 5,854 +0.06(+1.52%)
Mar 15, 2017 3.900 4.020 3.900 3.950 6,070 +0.05(+1.28%)
Mar 14, 2017 4.020 4.050 3.880 3.900 17,424 -0.10(-2.50%)
Mar 13, 2017 4.130 4.180 4.000 4.000 15,968 -0.12(-2.91%)
Mar 10, 2017 4.190 4.250 4.120 4.120 6,192 -0.14(-3.29%)
Mar 09, 2017 4.250 4.280 4.130 4.260 22,277 +0.07(+1.67%)
Mar 08, 2017 4.250 4.250 4.180 4.190 6,110 +0.09(+2.20%)
Mar 07, 2017 4.340 4.340 4.100 4.100 8,345 +0.05(+1.23%)
Mar 06, 2017 4.050 4.200 3.910 4.050 15,731 -0.03(-0.74%)
Mar 03, 2017 4.280 4.310 4.080 4.080 15,076 -0.08(-1.92%)
Mar 02, 2017 4.050 4.200 3.910 4.160 13,930 +0.09(+2.21%)
Mar 01, 2017 4.070 4.080 4.070 4.070 1,140 +0.05(+1.24%)
Feb 28, 2017 4.040 4.040 4.000 4.020 23,545 +0.02(+0.50%)
Feb 27, 2017 3.950 4.050 3.940 4.000 26,791 +0.05(+1.27%)
Feb 24, 2017 4.030 4.060 3.950 3.950 11,746 -0.13(-3.19%)
Feb 23, 2017 4.060 4.150 4.060 4.080 5,344 +0.03(+0.74%)
Feb 22, 2017 4.320 4.320 4.050 4.050 13,847 -0.09(-2.17%)
Feb 21, 2017 4.370 4.370 4.080 4.140 25,178 -0.29(-6.55%)
Feb 17, 2017 4.430 4.430 4.430 0 +0.10(+2.31%)
Feb 16, 2017 4.420 4.430 4.310 4.330 17,442 -0.10(-2.26%)
Feb 15, 2017 4.330 4.450 4.300 4.430 41,261 +0.13(+3.02%)
Feb 14, 2017 4.300 4.400 4.270 4.300 20,125 +0.00(+0.00%)
Feb 13, 2017 4.430 4.450 4.200 4.300 85,915 +0.31(+7.77%)
Feb 10, 2017 3.990 4.010 3.930 3.990 47,806 +0.12(+3.10%)
Feb 09, 2017 3.670 3.870 3.670 3.870 11,541 +0.25(+6.91%)
Feb 08, 2017 3.750 3.750 3.610 3.620 11,553 -0.15(-3.98%)
Feb 07, 2017 3.690 3.800 3.690 3.770 11,144 +0.02(+0.53%)
Feb 06, 2017 3.900 3.900 3.700 3.750 46,889 -0.16(-4.09%)
Feb 03, 2017 3.990 4.020 3.850 3.910 25,409 -0.09(-2.25%)
Feb 02, 2017 4.090 4.090 3.960 4.000 13,751 +0.02(+0.50%)
Feb 01, 2017 4.010 4.170 3.850 3.980 57,618 -0.05(-1.24%)
Jan 31, 2017 3.890 4.490 3.780 4.030 197,013 +0.58(+16.81%)
Jan 30, 2017 3.410 3.420 3.300 3.450 8,568 +0.04(+1.17%)
Jan 27, 2017 3.350 3.410 3.340 3.410 6,954 +0.06(+1.79%)
Jan 26, 2017 3.460 3.470 3.350 3.350 10,440 -0.07(-2.05%)
Jan 25, 2017 3.360 3.440 3.350 3.420 11,036 +0.09(+2.70%)
Jan 24, 2017 3.450 3.500 3.100 3.330 91,380 -0.09(-2.63%)
Jan 23, 2017 3.560 3.560 3.390 3.420 12,945 -0.14(-3.93%)
Jan 20, 2017 3.660 3.670 3.540 3.560 22,845 -0.04(-1.11%)
Jan 19, 2017 3.570 3.700 3.510 3.600 34,375 +0.09(+2.56%)
Jan 18, 2017 3.900 4.010 3.490 3.510 77,345 -0.32(-8.36%)
Jan 17, 2017 3.420 3.990 3.330 3.830 118,190 +0.41(+11.99%)
Jan 16, 2017 3.440 3.450 3.420 3.420 6,490 +0.03(+0.88%)
Jan 13, 2017 3.290 3.400 3.290 3.390 30,250 +0.15(+4.63%)
Jan 12, 2017 3.290 3.290 3.200 3.240 42,227 -0.01(-0.31%)
Jan 11, 2017 3.550 3.550 3.210 3.250 78,302 -0.26(-7.41%)
Jan 10, 2017 3.640 3.650 3.500 3.510 45,208 -0.12(-3.31%)
Jan 09, 2017 3.680 3.680 3.570 3.630 39,393 -0.02(-0.55%)
Jan 06, 2017 3.870 3.870 3.600 3.650 77,625 -0.26(-6.65%)
Jan 05, 2017 3.200 4.010 3.180 3.910 282,929 -0.90(-18.71%)
Jan 04, 2017 4.790 4.860 4.740 4.810 18,555 +0.14(+3.00%)
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.