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 )

9.000 -0.090 (-0.99%)
Streaming Delayed Price Updated: 1:29 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 (%)
Mar 31, 2021 1.430 1.470 1.400 1.440 258,123 +0.01(+0.70%)
Mar 30, 2021 1.410 1.440 1.330 1.430 357,569 +0.01(+0.70%)
Mar 29, 2021 1.530 1.570 1.400 1.420 643,414 -0.12(-7.79%)
Mar 26, 2021 1.420 1.770 1.420 1.540 1,497,590 +0.10(+6.94%)
Mar 25, 2021 1.400 1.500 1.350 1.440 450,748 +0.04(+2.86%)
Mar 24, 2021 1.490 1.580 1.360 1.400 569,225 -0.11(-7.28%)
Mar 23, 2021 1.610 1.620 1.460 1.510 488,170 -0.10(-6.21%)
Mar 22, 2021 1.680 1.690 1.580 1.610 503,046 -0.09(-5.29%)
Mar 19, 2021 1.580 1.720 1.510 1.700 941,850 +0.11(+6.92%)
Mar 18, 2021 1.660 1.730 1.550 1.590 662,711 -0.11(-6.47%)
Mar 17, 2021 1.600 1.740 1.570 1.700 719,654 +0.01(+0.59%)
Mar 16, 2021 1.950 1.970 1.620 1.690 1,255,577 -0.20(-10.58%)
Mar 15, 2021 1.690 2.180 1.640 1.890 3,449,466 +0.42(+28.57%)
Mar 12, 2021 1.490 1.550 1.430 1.470 416,305 -0.07(-4.55%)
Mar 11, 2021 1.360 1.620 1.320 1.540 1,411,967 +0.27(+21.26%)
Mar 10, 2021 1.360 1.370 1.270 1.270 302,158 -0.06(-4.51%)
Mar 09, 2021 1.460 1.460 1.320 1.330 543,634 -0.03(-2.21%)
Mar 08, 2021 1.180 1.450 1.180 1.360 650,395 +0.18(+15.25%)
Mar 05, 2021 1.190 1.210 0.9900 1.180 592,293 +0.00(+0.00%)
Mar 04, 2021 1.290 1.350 1.150 1.180 436,807 -0.15(-11.28%)
Mar 03, 2021 1.410 1.410 1.300 1.330 386,246 -0.09(-6.34%)
Mar 02, 2021 1.470 1.490 1.410 1.420 256,984 -0.04(-2.74%)
Mar 01, 2021 1.550 1.590 1.440 1.460 509,499 -0.04(-2.67%)
Feb 26, 2021 1.400 1.580 1.350 1.500 397,820 +0.08(+5.63%)
Feb 25, 2021 1.520 1.520 1.370 1.420 377,237 -0.08(-5.33%)
Feb 24, 2021 1.510 1.620 1.490 1.500 506,358 +0.01(+0.67%)
Feb 23, 2021 1.480 1.580 1.330 1.490 652,674 -0.27(-15.34%)
Feb 22, 2021 1.870 1.870 1.710 1.760 382,382 -0.10(-5.38%)
Feb 19, 2021 1.820 1.950 1.780 1.860 430,812 +0.07(+3.91%)
Feb 18, 2021 1.920 1.940 1.730 1.790 426,815 -0.16(-8.21%)
Feb 17, 2021 2.000 2.000 1.890 1.950 892,686 -0.35(-15.22%)
Feb 16, 2021 2.480 2.520 2.280 2.300 441,810 -0.10(-4.17%)
Feb 12, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2021 2.500 2.650 2.300 2.400 857,431 -0.03(-1.23%)
Feb 10, 2021 2.890 2.890 2.130 2.430 1,401,814 -0.34(-12.27%)
Feb 09, 2021 3.560 3.640 2.510 2.770 3,005,837 -1.48(-34.82%)
Feb 08, 2021 1.500 4.630 1.500 4.250 3,513,337 +2.83(+199.30%)
Feb 05, 2021 1.430 1.500 1.310 1.420 699,718 +0.05(+3.65%)
Feb 04, 2021 1.270 1.410 1.220 1.370 759,368 +0.17(+14.17%)
Feb 03, 2021 1.250 1.310 1.180 1.200 844,277 -0.07(-5.51%)
Feb 02, 2021 1.250 1.500 1.140 1.270 1,744,751 +0.38(+42.70%)
Feb 01, 2021 0.8600 0.9100 0.8400 0.8900 137,196 +0.00(+0.00%)
Jan 29, 2021 0.9300 0.9300 0.8500 0.8900 221,547 +0.00(+0.00%)
Jan 28, 2021 1.030 1.030 0.8600 0.8900 580,791 -0.07(-7.29%)
Jan 27, 2021 1.030 1.080 0.8800 0.9600 766,168 +0.13(+15.66%)
Jan 26, 2021 0.8400 0.8700 0.8200 0.8300 120,398 +0.00(+0.00%)
Jan 25, 2021 0.9100 0.9100 0.8200 0.8300 222,256 -0.05(-5.68%)
Jan 22, 2021 0.9600 0.9600 0.8800 0.8800 284,333 -0.09(-9.28%)
Jan 21, 2021 0.9200 1.010 0.8900 0.9700 233,961 +0.07(+7.78%)
Jan 20, 2021 0.9100 1.050 0.8900 0.9000 556,104 +0.02(+2.27%)
Jan 19, 2021 0.9000 0.9500 0.8600 0.8800 215,385 +0.00(+0.00%)
Jan 18, 2021 0.9000 0.9000 0.8400 0.8800 97,369 +0.08(+10.00%)
Jan 15, 2021 0.8600 0.8600 0.7800 0.8000 134,817 -0.04(-4.76%)
Jan 14, 2021 0.8400 0.9100 0.8300 0.8400 195,886 -0.02(-2.33%)
Jan 13, 2021 0.8700 0.9300 0.8000 0.8600 294,098 +0.03(+3.61%)
Jan 12, 2021 0.8500 0.8600 0.7600 0.8300 204,007 +0.00(+0.00%)
Jan 11, 2021 0.7000 0.9300 0.7000 0.8300 740,462 +0.14(+20.29%)
Jan 08, 2021 0.7200 0.7200 0.6500 0.6900 116,766 +0.01(+1.47%)
Jan 07, 2021 0.7200 0.7200 0.6800 0.6800 89,994 -0.01(-1.45%)
Jan 06, 2021 0.6400 0.8000 0.6300 0.6900 314,176 +0.05(+7.81%)
Jan 05, 2021 0.6800 0.6800 0.6100 0.6400 214,834 -0.02(-3.03%)
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.