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 )

10.08 +0.03 (+0.30%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 7, 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 30, 2020 0.4600 0.4800 0.4600 0.4700 157 -0.01(-2.08%)
Sep 29, 2020 0.4650 0.4800 0.4600 0.4800 263 +0.02(+4.35%)
Sep 28, 2020 0.4800 0.4800 0.4550 0.4600 195 -0.02(-4.17%)
Sep 25, 2020 0.4550 0.4800 0.4500 0.4800 2 +0.02(+4.35%)
Sep 24, 2020 0.4750 0.4800 0.4450 0.4600 998 -0.01(-3.16%)
Sep 23, 2020 0.5200 0.5200 0.4750 0.4750 544 -0.04(-6.86%)
Sep 22, 2020 0.4900 0.5300 0.4900 0.5100 102,858 +0.04(+7.37%)
Sep 21, 2020 0.4750 0.4850 0.4750 0.4750 245 -0.02(-3.06%)
Sep 18, 2020 0.4850 0.4900 0.4750 0.4900 3 +0.00(+0.00%)
Sep 17, 2020 0.4800 0.4900 0.4800 0.4900 21,011 +0.01(+2.08%)
Sep 16, 2020 0.4900 0.5000 0.4750 0.4800 857 -0.02(-4.00%)
Sep 15, 2020 0.5100 0.5100 0.4900 0.5000 38,022 +0.01(+1.01%)
Sep 14, 2020 0.4900 0.5000 0.4650 0.4950 1,648 -0.02(-2.94%)
Sep 11, 2020 0.5100 0.5100 0.4900 0.5100 48,221 +0.02(+3.03%)
Sep 10, 2020 0.5000 0.5100 0.4900 0.4950 530 -0.01(-1.00%)
Sep 09, 2020 0.5200 0.5400 0.4900 0.5000 122,864 -0.03(-5.66%)
Sep 08, 2020 0.5200 0.5300 0.5000 0.5300 56,691 +0.02(+3.92%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Sep 03, 2020 0.5700 0.5800 0.5200 0.5200 139,343 -0.04(-7.14%)
Sep 02, 2020 0.5600 0.5800 0.5500 0.5600 14,224 -0.02(-3.45%)
Sep 01, 2020 0.6000 0.6000 0.5500 0.5800 153,381 -0.02(-3.33%)
Aug 31, 2020 0.6000 0.6000 0.5900 0.6000 7,306 +0.00(+0.00%)
Aug 28, 2020 0.6000 0.6200 0.5900 0.6000 41,192 -0.03(-4.76%)
Aug 27, 2020 0.6200 0.6400 0.6000 0.6300 48,572 -0.02(-3.08%)
Aug 26, 2020 0.6500 0.6600 0.6300 0.6500 18,370 +0.00(+0.00%)
Aug 25, 2020 0.6100 0.6500 0.6000 0.6500 25,922 +0.00(+0.00%)
Aug 24, 2020 0.6400 0.6500 0.6100 0.6500 119,841 -0.02(-2.99%)
Aug 21, 2020 0.6600 0.6700 0.6400 0.6700 10,569 +0.01(+1.52%)
Aug 20, 2020 0.7000 0.7000 0.6500 0.6600 46,650 +0.00(+0.00%)
Aug 19, 2020 0.6600 0.6900 0.6600 0.6600 23,932 +0.01(+1.54%)
Aug 18, 2020 0.6700 0.6700 0.6400 0.6500 39,572 -0.03(-4.41%)
Aug 17, 2020 0.7000 0.7000 0.6500 0.6800 43,583 +0.01(+1.49%)
Aug 14, 2020 0.6700 0.6800 0.6500 0.6700 54,085 +0.01(+1.52%)
Aug 13, 2020 0.6300 0.6600 0.6300 0.6600 35,381 -0.01(-1.49%)
Aug 12, 2020 0.7200 0.7200 0.6500 0.6700 128,957 -0.06(-8.22%)
Aug 11, 2020 0.7700 0.7700 0.6900 0.7300 103,811 +0.00(+0.00%)
Aug 10, 2020 0.7000 0.7600 0.6800 0.7300 178,754 +0.08(+12.31%)
Aug 07, 2020 0.5900 0.6800 0.5900 0.6500 149,231 +0.05(+8.33%)
Aug 06, 2020 0.6200 0.6200 0.5900 0.6000 28,100 -0.01(-1.64%)
Aug 05, 2020 0.6000 0.6200 0.5900 0.6100 91,020 +0.04(+7.02%)
Aug 04, 2020 0.6000 0.6000 0.5700 0.5700 70,447 -0.04(-6.56%)
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%)
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.