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 30, 2021 0.7700 1.020 0.7600 0.9800 381,885 +0.21(+27.27%)
Sep 29, 2021 0.7900 0.7900 0.7600 0.7700 55,293 -0.02(-2.53%)
Sep 28, 2021 0.8100 0.8100 0.7800 0.7900 7,750 -0.03(-3.66%)
Sep 27, 2021 0.7700 0.8200 0.7700 0.8200 34,327 +0.03(+3.80%)
Sep 24, 2021 0.7900 0.7900 0.7700 0.7900 9,668 -0.01(-1.25%)
Sep 23, 2021 0.8000 0.8000 0.7700 0.8000 49,784 +0.01(+1.27%)
Sep 22, 2021 0.7900 0.8000 0.7700 0.7900 57,340 +0.02(+2.60%)
Sep 21, 2021 0.7600 0.7800 0.7600 0.7700 32,209 +0.01(+1.32%)
Sep 20, 2021 0.7800 0.7800 0.7500 0.7600 47,128 -0.06(-7.32%)
Sep 17, 2021 0.7700 0.8200 0.7500 0.8200 110,188 +0.03(+3.80%)
Sep 16, 2021 0.8000 0.8000 0.7500 0.7900 124,644 -0.01(-1.25%)
Sep 15, 2021 0.8100 0.8100 0.7600 0.8000 81,769 -0.01(-1.23%)
Sep 14, 2021 0.8600 0.8600 0.8100 0.8100 63,264 -0.06(-6.90%)
Sep 13, 2021 0.8800 0.8800 0.8300 0.8700 113,910 -0.03(-3.33%)
Sep 10, 2021 0.8900 0.9200 0.8900 0.9000 24,087 -0.02(-2.17%)
Sep 09, 2021 0.8900 0.9300 0.8900 0.9200 47,019 +0.03(+3.37%)
Sep 08, 2021 0.8900 0.9000 0.8700 0.8900 55,469 -0.02(-2.20%)
Sep 07, 2021 0.9400 0.9400 0.8900 0.9100 36,715 -0.02(-2.15%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 02, 2021 0.9200 0.9300 0.9200 0.9300 23,981 +0.01(+1.09%)
Sep 01, 2021 0.9200 0.9300 0.9100 0.9200 18,473 +0.02(+2.22%)
Aug 31, 2021 0.8800 0.9100 0.8800 0.9000 31,223 +0.00(+0.00%)
Aug 30, 2021 0.9100 0.9100 0.8800 0.9000 32,607 -0.02(-2.17%)
Aug 27, 2021 0.9400 0.9400 0.9000 0.9200 15,569 -0.01(-1.08%)
Aug 26, 2021 0.9800 0.9900 0.9200 0.9300 41,202 -0.01(-1.06%)
Aug 25, 2021 0.8700 0.9700 0.8700 0.9400 106,289 +0.07(+8.05%)
Aug 24, 2021 0.8400 0.8800 0.8300 0.8700 27,930 +0.03(+3.57%)
Aug 23, 2021 0.8000 0.8400 0.8000 0.8400 29,102 +0.02(+2.44%)
Aug 20, 2021 0.7800 0.8200 0.7800 0.8200 21,712 +0.02(+2.50%)
Aug 19, 2021 0.8200 0.8300 0.7900 0.8000 36,284 -0.05(-5.88%)
Aug 18, 2021 0.8400 0.8800 0.8000 0.8500 39,166 +0.03(+3.66%)
Aug 17, 2021 0.8100 0.8300 0.7900 0.8200 28,005 +0.01(+1.23%)
Aug 16, 2021 0.8800 0.8800 0.8100 0.8100 45,481 -0.05(-5.81%)
Aug 13, 2021 0.8800 0.8800 0.8600 0.8600 24,140 -0.04(-4.44%)
Aug 12, 2021 0.8800 0.9000 0.8600 0.9000 66,082 +0.00(+0.00%)
Aug 11, 2021 0.8900 0.9000 0.8900 0.9000 30,836 -0.02(-2.17%)
Aug 10, 2021 0.9200 0.9200 0.9000 0.9200 42,875 +0.01(+1.10%)
Aug 09, 2021 0.9200 0.9300 0.9100 0.9100 31,027 +0.00(+0.00%)
Aug 06, 2021 0.9200 0.9200 0.9100 0.9100 17,325 -0.01(-1.09%)
Aug 05, 2021 0.9100 0.9200 0.8700 0.9200 36,490 +0.02(+2.22%)
Aug 04, 2021 0.9200 0.9200 0.8800 0.9000 22,284 +0.01(+1.12%)
Aug 03, 2021 0.9000 0.9000 0.8900 0.8900 50,927 -0.03(-3.26%)
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%)
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.