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 (%)
Sep 28, 2018 2.250 2.270 2.250 2.250 550 -0.03(-1.32%)
Sep 27, 2018 2.210 2.280 2.210 2.280 3,170 +0.05(+2.24%)
Sep 26, 2018 2.230 2.240 2.230 2.230 300 +0.01(+0.45%)
Sep 25, 2018 2.220 2.230 2.210 2.220 1,900 -0.01(-0.45%)
Sep 24, 2018 2.210 2.250 2.180 2.230 2,754 -0.03(-1.33%)
Sep 21, 2018 2.250 2.270 2.250 2.260 1,000 +0.00(+0.00%)
Sep 20, 2018 2.090 2.280 2.090 2.260 3,604 +0.16(+7.62%)
Sep 19, 2018 2.160 2.160 2.080 2.100 4,204 -0.05(-2.33%)
Sep 18, 2018 2.150 2.150 2.150 25 +0.00(+0.00%)
Sep 17, 2018 2.150 2.160 2.150 2.150 1,202 +0.02(+0.94%)
Sep 14, 2018 2.150 2.190 2.130 2.130 2,781 +0.00(+0.00%)
Sep 13, 2018 2.150 2.170 2.130 2.130 3,003 -0.03(-1.39%)
Sep 12, 2018 2.180 2.200 2.150 2.160 7,900 -0.02(-0.92%)
Sep 11, 2018 2.200 2.250 2.180 2.180 2,660 -0.05(-2.24%)
Sep 10, 2018 2.260 2.260 2.230 2.230 1,994 -0.05(-2.19%)
Sep 07, 2018 2.290 2.340 2.270 2.280 3,200 -0.03(-1.30%)
Sep 06, 2018 2.340 2.340 2.290 2.310 3,154 -0.03(-1.28%)
Sep 05, 2018 2.340 2.340 2.280 2.340 4,800 -0.01(-0.43%)
Sep 04, 2018 2.380 2.430 2.350 2.350 3,200 -0.05(-2.08%)
Aug 31, 2018 2.400 2.400 2.400 0 +0.04(+1.69%)
Aug 30, 2018 2.320 2.400 2.300 2.360 4,250 +0.02(+0.85%)
Aug 29, 2018 2.390 2.390 2.340 2.340 2,034 +0.04(+1.74%)
Aug 28, 2018 2.120 2.320 2.120 2.300 7,200 -0.01(-0.43%)
Aug 27, 2018 2.350 2.350 2.270 2.310 2,509 -0.02(-0.86%)
Aug 24, 2018 2.450 2.450 2.330 2.330 1,400 -0.12(-4.90%)
Aug 23, 2018 2.550 2.550 2.390 2.450 13,180 +0.09(+3.81%)
Aug 22, 2018 2.340 2.360 2.340 2.360 200 +0.05(+2.16%)
Aug 21, 2018 2.150 2.370 2.150 2.310 10,250 -0.02(-0.86%)
Aug 20, 2018 2.350 2.410 2.330 2.330 3,200 -0.04(-1.69%)
Aug 17, 2018 2.420 2.440 2.330 2.370 11,246 -0.07(-2.87%)
Aug 16, 2018 2.450 2.450 2.440 2.440 7,552 -0.01(-0.41%)
Aug 15, 2018 2.460 2.510 2.440 2.450 5,400 -0.01(-0.41%)
Aug 14, 2018 2.450 2.490 2.450 2.460 1,900 +0.02(+0.82%)
Aug 13, 2018 2.510 2.510 2.440 2.440 1,100 -0.13(-5.06%)
Aug 10, 2018 2.420 2.630 2.330 2.570 20,116 -0.12(-4.46%)
Aug 09, 2018 2.580 2.690 2.580 2.690 2,178 +0.12(+4.67%)
Aug 08, 2018 2.550 2.630 2.550 2.570 1,895 +0.06(+2.39%)
Aug 07, 2018 2.540 2.610 2.440 2.510 6,255 -0.04(-1.57%)
Aug 03, 2018 2.550 2.550 2.550 0 +0.09(+3.66%)
Aug 02, 2018 2.470 2.480 2.460 2.460 1,509 -0.04(-1.60%)
Aug 01, 2018 2.380 2.510 2.380 2.500 1,100 +0.14(+5.93%)
Jul 31, 2018 2.360 2.360 2.350 2.360 800 +0.00(+0.00%)
Jul 30, 2018 2 +0.00(+0.00%)
Jul 27, 2018 2.330 2.330 2.330 2.330 1,010 +0.03(+1.30%)
Jul 26, 2018 2.400 2.400 2.230 2.300 3,406 -0.09(-3.77%)
Jul 25, 2018 2.390 2.390 2.390 2.390 200 -0.06(-2.45%)
Jul 24, 2018 2.430 2.450 2.430 2.450 300 +0.10(+4.26%)
Jul 23, 2018 2.350 2.350 2.350 2.350 3,303 -0.15(-6.00%)
Jul 20, 2018 2.470 2.510 2.380 2.500 5,300 +0.00(+0.00%)
Jul 18, 2018 2.500 2.500 2.500 0 -0.02(-0.79%)
Jul 16, 2018 2.520 2.520 2.520 0 -0.05(-1.95%)
Jul 13, 2018 2.560 2.570 2.550 2.570 1,025 -0.03(-1.15%)
Jul 12, 2018 2.510 2.600 2.510 2.600 300 -0.03(-1.14%)
Jul 11, 2018 2.510 2.630 2.510 2.630 500 +0.08(+3.14%)
Jul 10, 2018 2.600 2.650 2.550 2.550 310 -0.11(-4.14%)
Jul 09, 2018 2.860 2.860 2.860 2.660 634 +0.05(+1.92%)
Jul 06, 2018 2.620 2.640 2.610 2.610 857 +0.01(+0.38%)
Jul 05, 2018 2.600 2.600 2.560 2.600 2,703 +0.00(+0.00%)
Jul 04, 2018 2.500 2.600 2.500 2.600 4,400 +0.12(+4.84%)
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.