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 (%)
Jul 30, 2021 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 29, 2021 0.9600 0.9600 0.8900 0.9000 70,420 -0.05(-5.26%)
Jul 28, 2021 0.9600 0.9800 0.9600 0.9500 32,918 +0.01(+1.06%)
Jul 27, 2021 0.8900 0.9800 0.8900 0.9400 76,788 +0.05(+5.62%)
Jul 26, 2021 0.8800 0.9000 0.8700 0.8900 29,961 +0.01(+1.14%)
Jul 23, 2021 0.9200 0.9200 0.8800 0.8800 86,288 -0.05(-5.38%)
Jul 22, 2021 0.9400 0.9400 0.9200 0.9300 48,754 -0.03(-3.12%)
Jul 21, 2021 0.9000 0.9600 0.9000 0.9600 65,174 +0.04(+4.35%)
Jul 20, 2021 0.9000 0.9500 0.8900 0.9200 81,065 -0.02(-2.13%)
Jul 19, 2021 0.9300 0.9400 0.8500 0.9400 129,157 +0.03(+3.30%)
Jul 16, 2021 0.9400 0.9400 0.9000 0.9100 45,717 -0.01(-1.09%)
Jul 15, 2021 0.9400 0.9600 0.9200 0.9200 65,528 -0.03(-3.16%)
Jul 14, 2021 1.020 1.020 0.9400 0.9500 145,598 -0.09(-8.65%)
Jul 13, 2021 1.030 1.040 1.010 1.040 58,888 -0.02(-1.89%)
Jul 12, 2021 1.050 1.060 1.020 1.060 50,418 -0.01(-0.93%)
Jul 09, 2021 1.040 1.070 1.030 1.070 19,581 +0.01(+0.94%)
Jul 08, 2021 1.050 1.060 1.010 1.060 96,251 -0.01(-0.93%)
Jul 07, 2021 1.090 1.100 1.050 1.070 41,825 -0.02(-1.83%)
Jul 06, 2021 1.060 1.130 1.060 1.090 38,931 -0.01(-0.91%)
Jul 05, 2021 1.100 1.100 1.070 1.100 24,487 +0.04(+3.77%)
Jul 02, 2021 1.100 1.100 1.060 1.060 60,754 -0.04(-3.64%)
Jun 30, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 29, 2021 1.090 1.100 1.080 1.100 31,354 -0.01(-0.90%)
Jun 28, 2021 1.090 1.120 1.080 1.110 110,110 -0.02(-1.77%)
Jun 25, 2021 1.110 1.130 1.090 1.130 12,505 +0.02(+1.80%)
Jun 24, 2021 1.110 1.150 1.110 1.110 40,890 -0.01(-0.89%)
Jun 23, 2021 1.080 1.120 1.080 1.120 41,093 +0.04(+3.70%)
Jun 22, 2021 1.100 1.100 1.060 1.080 12,646 -0.02(-1.82%)
Jun 21, 2021 1.100 1.100 1.070 1.100 52,072 -0.02(-1.79%)
Jun 18, 2021 1.110 1.120 1.090 1.120 59,541 -0.01(-0.88%)
Jun 17, 2021 1.160 1.180 1.100 1.130 72,944 -0.02(-1.74%)
Jun 16, 2021 1.170 1.180 1.150 1.150 39,343 -0.02(-1.71%)
Jun 15, 2021 1.230 1.230 1.150 1.170 50,693 -0.05(-4.10%)
Jun 14, 2021 1.280 1.290 1.220 1.220 202,160 -0.04(-3.17%)
Jun 11, 2021 1.230 1.320 1.220 1.260 193,803 +0.04(+3.28%)
Jun 10, 2021 1.300 1.310 1.220 1.220 321,483 -0.14(-10.29%)
Jun 09, 2021 1.110 1.380 1.100 1.360 842,285 +0.26(+23.64%)
Jun 08, 2021 1.090 1.140 1.080 1.100 69,350 +0.00(+0.00%)
Jun 07, 2021 1.030 1.100 1.030 1.100 76,910 +0.04(+3.77%)
Jun 04, 2021 1.100 1.100 1.050 1.060 44,667 -0.02(-1.85%)
Jun 03, 2021 1.090 1.110 1.060 1.080 80,392 -0.02(-1.82%)
Jun 02, 2021 1.150 1.150 1.100 1.100 63,342 -0.04(-3.51%)
Jun 01, 2021 1.090 1.170 1.070 1.140 144,784 +0.06(+5.56%)
May 31, 2021 1.080 1.080 1.060 1.080 11,588 +0.00(+0.00%)
May 28, 2021 1.060 1.080 1.010 1.080 89,977 +0.03(+2.86%)
May 27, 2021 1.050 1.050 1.030 1.050 42,464 +0.01(+0.96%)
May 26, 2021 1.030 1.040 1.010 1.040 32,465 +0.02(+1.96%)
May 25, 2021 1.050 1.060 1.010 1.020 101,905 -0.05(-4.67%)
May 21, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
May 20, 2021 1.050 1.070 1.040 1.060 75,104 -0.01(-0.93%)
May 19, 2021 1.070 1.070 1.030 1.070 51,419 -0.02(-1.83%)
May 18, 2021 1.050 1.090 1.030 1.090 50,941 +0.06(+5.83%)
May 17, 2021 1.080 1.080 1.020 1.030 110,749 -0.05(-4.63%)
May 14, 2021 1.040 1.090 1.020 1.080 185,038 +0.06(+5.88%)
May 13, 2021 1.120 1.130 1.010 1.020 183,430 -0.06(-5.56%)
May 12, 2021 1.070 1.090 1.070 1.080 55,283 -0.01(-0.92%)
May 11, 2021 1.090 1.120 1.070 1.090 85,845 -0.02(-1.80%)
May 10, 2021 1.170 1.170 1.110 1.110 95,156 -0.06(-5.13%)
May 07, 2021 1.180 1.190 1.150 1.170 50,136 +0.01(+0.86%)
May 06, 2021 1.170 1.180 1.100 1.160 123,580 +0.00(+0.00%)
May 05, 2021 1.290 1.290 1.160 1.160 336,090 -0.13(-10.08%)
May 04, 2021 1.350 1.350 1.230 1.290 389,412 -0.05(-3.73%)
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.