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 +0.050 (+0.56%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 14, 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 (%)
Jul 31, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 30, 2020 0.6500 0.6600 0.6400 0.6400 27,911 +0.02(+3.23%)
Jul 29, 2020 0.6100 0.6200 0.6100 0.6200 16,300 -0.02(-3.13%)
Jul 28, 2020 0.6600 0.6900 0.6400 0.6400 18,753 +0.01(+1.59%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6300 71,450 +0.02(+3.28%)
Jul 24, 2020 0.6300 0.6400 0.6000 0.6100 36,500 -0.06(-8.96%)
Jul 23, 2020 0.6700 0.7000 0.6400 0.6700 56,221 +0.00(+0.00%)
Jul 22, 2020 0.6500 0.7200 0.6400 0.6700 164,932 +0.02(+3.08%)
Jul 21, 2020 0.6400 0.6500 0.6100 0.6500 115,700 +0.02(+3.17%)
Jul 20, 2020 0.6200 0.6400 0.6100 0.6300 50,415 +0.01(+1.61%)
Jul 17, 2020 0.6600 0.6600 0.5800 0.6200 146,344 -0.05(-7.46%)
Jul 16, 2020 0.5800 0.7000 0.5700 0.6700 201,200 +0.11(+19.64%)
Jul 15, 2020 0.5500 0.5800 0.5400 0.5600 59,840 +0.00(+0.00%)
Jul 14, 2020 0.5500 0.5600 0.5300 0.5600 79,140 +0.01(+1.82%)
Jul 13, 2020 0.6000 0.6000 0.5500 0.5500 199,444 -0.05(-8.33%)
Jul 10, 2020 0.5800 0.6200 0.5700 0.6000 139,252 +0.02(+3.45%)
Jul 09, 2020 0.6200 0.6200 0.5600 0.5800 74,625 -0.04(-6.45%)
Jul 08, 2020 0.6800 0.6800 0.5900 0.6200 288,126 -0.10(-13.89%)
Jul 07, 2020 0.6800 0.7700 0.6400 0.7200 432,770 +0.17(+30.91%)
Jul 06, 2020 0.5900 0.5900 0.5300 0.5500 184,314 +0.03(+5.77%)
Jul 03, 2020 0.5400 0.5800 0.5100 0.5200 451,164 +0.02(+4.00%)
Jul 02, 2020 0.5600 0.5600 0.5000 0.5000 641,560 -0.60(-54.55%)
Jun 30, 2020 1.100 1.100 1.100 0 -0.06(-5.17%)
Jun 29, 2020 1.150 1.160 1.110 1.160 1,100 -0.01(-0.85%)
Jun 26, 2020 1.210 1.210 1.100 1.170 21,258 -0.03(-2.50%)
Jun 25, 2020 1.250 1.250 1.190 1.200 9,200 +0.03(+2.56%)
Jun 24, 2020 1.190 1.210 1.150 1.170 3,000 -0.04(-3.31%)
Jun 23, 2020 1.200 1.220 1.180 1.210 1,701 -0.01(-0.82%)
Jun 22, 2020 1.220 1.220 1.180 1.220 2,619 +0.00(+0.00%)
Jun 19, 2020 1.250 1.250 1.220 1.220 20,700 -0.05(-3.94%)
Jun 18, 2020 1.250 1.290 1.250 1.270 37,500 -0.01(-0.78%)
Jun 17, 2020 1.260 1.300 1.260 1.280 4,909 -0.02(-1.54%)
Jun 16, 2020 1.320 1.330 1.280 1.300 1,000 +0.00(+0.00%)
Jun 15, 2020 1.280 1.300 1.250 1.300 8,931 -0.02(-1.52%)
Jun 12, 2020 1.360 1.370 1.290 1.320 20,800 -0.01(-0.75%)
Jun 11, 2020 1.500 1.500 1.300 1.330 26,006 -0.25(-15.82%)
Jun 10, 2020 1.590 1.600 1.540 1.580 21,600 -0.03(-1.86%)
Jun 09, 2020 1.570 1.650 1.560 1.610 6,100 +0.02(+1.26%)
Jun 08, 2020 1.500 1.650 1.500 1.590 14,800 +0.04(+2.58%)
Jun 05, 2020 1.610 1.610 1.550 1.550 29,747 -0.04(-2.52%)
Jun 04, 2020 1.580 1.620 1.570 1.590 4,200 +0.02(+1.27%)
Jun 03, 2020 1.550 1.570 1.540 1.570 2,900 +0.01(+0.64%)
Jun 02, 2020 1.580 1.580 1.500 1.560 7,780 -0.02(-1.27%)
Jun 01, 2020 1.560 1.580 1.540 1.580 13,100 -0.01(-0.63%)
May 29, 2020 1.570 1.620 1.570 1.590 3,900 +0.01(+0.63%)
May 28, 2020 1.570 1.750 1.560 1.580 24,949 +0.01(+0.64%)
May 27, 2020 1.540 1.580 1.540 1.570 6,430 +0.02(+1.29%)
May 26, 2020 1.600 1.600 1.550 1.550 4,800 -0.17(-9.88%)
May 25, 2020 1.520 1.720 1.470 1.720 2,800 +0.19(+12.42%)
May 22, 2020 1.610 1.610 1.450 1.530 18,750 -0.07(-4.38%)
May 21, 2020 1.320 1.710 1.320 1.600 61,000 +0.24(+17.65%)
May 20, 2020 1.330 1.360 1.320 1.360 6,350 +0.04(+3.03%)
May 19, 2020 1.320 1.340 1.300 1.320 4,307 +0.00(+0.00%)
May 15, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
May 14, 2020 1.310 1.340 1.300 1.320 1,600 -0.03(-2.22%)
May 13, 2020 1.400 1.400 1.300 1.350 21,900 -0.07(-4.93%)
May 12, 2020 1.450 1.450 1.410 1.420 3,900 -0.03(-2.07%)
May 11, 2020 1.470 1.480 1.400 1.450 10,300 +0.07(+5.07%)
May 08, 2020 1.530 1.550 1.320 1.380 64,682 -0.14(-9.21%)
May 07, 2020 1.370 1.530 1.250 1.520 45,876 +0.06(+4.11%)
May 06, 2020 1.140 1.740 1.140 1.460 183,176 +0.40(+37.74%)
May 05, 2020 1.050 1.070 1.050 1.060 2,100 +0.01(+0.95%)
May 04, 2020 1.040 1.050 1.040 1.050 996 +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.