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 )

11.57 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
Apr 29, 2016 5.330 5.330 5.100 5.110 9,074 -0.09(-1.73%)
Apr 28, 2016 5.720 5.770 5.200 5.200 52,877 +0.10(+1.96%)
Apr 27, 2016 5.160 5.210 5.010 5.100 18,452 -0.21(-3.95%)
Apr 26, 2016 5.180 5.310 5.150 5.310 3,543 +0.03(+0.57%)
Apr 25, 2016 5.250 5.480 5.110 5.280 6,440 -0.06(-1.12%)
Apr 22, 2016 5.170 5.440 5.170 5.340 22,425 +0.13(+2.50%)
Apr 21, 2016 5.000 5.310 5.000 5.210 25,733 +0.10(+1.96%)
Apr 20, 2016 5.250 5.340 5.110 5.110 17,220 -0.14(-2.67%)
Apr 19, 2016 5.690 5.700 5.140 5.250 49,014 -0.44(-7.73%)
Apr 18, 2016 5.600 5.900 5.550 5.690 38,662 +0.27(+4.98%)
Apr 15, 2016 5.000 5.560 5.000 5.420 64,745 +0.42(+8.40%)
Apr 14, 2016 4.750 5.010 4.750 5.000 24,167 +0.14(+2.88%)
Apr 13, 2016 4.670 4.860 4.540 4.860 11,605 +0.12(+2.53%)
Apr 12, 2016 4.850 4.850 4.690 4.740 5,117 +0.09(+1.94%)
Apr 11, 2016 4.810 4.890 4.650 4.650 19,808 -0.05(-1.06%)
Apr 08, 2016 4.660 4.850 4.660 4.700 14,528 +0.04(+0.86%)
Apr 07, 2016 4.750 4.820 4.590 4.660 14,668 -0.05(-1.06%)
Apr 06, 2016 4.450 4.750 4.450 4.710 12,759 +0.26(+5.84%)
Apr 05, 2016 4.410 4.750 4.410 4.450 13,494 -0.09(-1.98%)
Apr 04, 2016 4.620 4.770 4.510 4.540 13,978 +0.06(+1.34%)
Apr 01, 2016 4.290 4.720 4.260 4.480 31,535 +0.17(+3.94%)
Mar 31, 2016 4.260 4.400 4.260 4.310 18,213 +0.15(+3.61%)
Mar 30, 2016 4.370 4.430 4.100 4.160 56,671 -0.38(-8.37%)
Mar 29, 2016 4.400 4.720 4.300 4.540 23,207 +0.14(+3.18%)
Mar 28, 2016 4.450 4.550 4.340 4.400 13,472 -0.12(-2.65%)
Mar 24, 2016 4.520 4.520 4.520 0 -0.05(-1.09%)
Mar 23, 2016 4.640 4.780 4.530 4.570 6,208 -0.18(-3.79%)
Mar 22, 2016 4.550 4.840 4.550 4.750 17,512 +0.15(+3.26%)
Mar 21, 2016 4.800 4.850 4.580 4.600 11,640 -0.13(-2.75%)
Mar 18, 2016 4.700 4.820 4.610 4.730 7,837 +0.09(+1.94%)
Mar 17, 2016 4.600 4.640 4.430 4.640 20,325 -0.06(-1.28%)
Mar 16, 2016 4.990 4.990 4.610 4.700 15,063 -0.08(-1.67%)
Mar 15, 2016 5.010 5.010 4.750 4.780 25,786 -0.31(-6.09%)
Mar 14, 2016 5.190 5.200 4.970 5.090 11,069 +0.12(+2.41%)
Mar 11, 2016 4.680 5.120 4.680 4.970 32,704 +0.21(+4.41%)
Mar 10, 2016 4.800 4.820 4.580 4.760 21,912 -0.04(-0.83%)
Mar 09, 2016 4.920 4.930 4.790 4.800 13,796 -0.20(-4.00%)
Mar 08, 2016 5.290 5.290 5.000 5.000 15,902 -0.25(-4.76%)
Mar 07, 2016 5.140 5.350 4.730 5.250 42,254 +0.35(+7.14%)
Mar 04, 2016 5.350 5.350 4.980 4.900 58,519 -0.43(-8.07%)
Mar 03, 2016 5.300 6.000 5.120 5.330 173,845 +0.48(+9.90%)
Mar 02, 2016 4.200 4.960 4.200 4.850 42,125 +0.67(+16.03%)
Mar 01, 2016 4.190 4.250 4.120 4.180 10,588 +0.17(+4.24%)
Feb 29, 2016 4.100 4.160 4.000 4.010 7,347 -0.09(-2.20%)
Feb 26, 2016 4.380 4.380 4.040 4.100 18,617 -0.16(-3.76%)
Feb 25, 2016 4.250 4.270 4.250 4.260 1,965 -0.04(-0.93%)
Feb 24, 2016 4.280 4.420 4.200 4.300 16,275 +0.01(+0.23%)
Feb 23, 2016 4.310 4.500 4.250 4.290 25,108 +0.18(+4.38%)
Feb 22, 2016 4.240 4.260 4.110 4.110 9,949 -0.13(-3.07%)
Feb 19, 2016 4.190 4.440 4.090 4.240 20,495 +0.04(+0.95%)
Feb 18, 2016 4.500 4.600 4.200 4.200 13,105 -0.16(-3.67%)
Feb 17, 2016 4.160 4.500 4.120 4.360 24,443 +0.23(+5.57%)
Feb 16, 2016 4.000 4.170 4.000 4.130 18,553 +0.15(+3.77%)
Feb 12, 2016 3.980 3.980 3.980 0 -0.02(-0.50%)
Feb 11, 2016 3.810 4.000 3.770 4.000 6,125 +0.08(+2.04%)
Feb 10, 2016 4.100 4.190 3.840 3.920 13,169 -0.12(-2.97%)
Feb 09, 2016 4.050 4.190 3.990 4.040 9,030 -0.11(-2.65%)
Feb 08, 2016 4.400 4.400 4.080 4.150 11,652 -0.15(-3.49%)
Feb 05, 2016 4.250 4.350 4.090 4.300 18,340 +0.06(+1.42%)
Feb 04, 2016 4.110 4.330 4.110 4.240 19,419 +0.18(+4.43%)
Feb 03, 2016 4.150 4.320 3.940 4.060 37,233 -0.09(-2.17%)
Feb 02, 2016 4.420 4.420 4.150 4.150 23,781 -0.22(-5.03%)
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.