Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2017 1.310 1.310 1.250 1.250 156,570 -0.07(-5.30%)
Jan 30, 2017 1.350 1.350 1.310 1.320 18,107 -0.01(-0.75%)
Jan 27, 2017 1.360 1.360 1.330 1.330 42,454 -0.02(-1.48%)
Jan 26, 2017 1.300 1.360 1.255 1.350 98,807 +0.04(+3.05%)
Jan 25, 2017 1.330 1.330 1.280 1.310 94,888 +0.00(+0.00%)
Jan 24, 2017 1.390 1.390 1.290 1.310 273,927 -0.09(-6.43%)
Jan 23, 2017 1.350 1.450 1.230 1.400 653,253 -0.30(-17.65%)
Jan 20, 2017 1.750 1.890 1.700 1.700 145,027 -0.01(-0.58%)
Jan 19, 2017 1.560 1.730 1.550 1.710 119,733 +0.16(+10.32%)
Jan 18, 2017 1.500 1.560 1.490 1.550 119,099 +0.08(+5.44%)
Jan 17, 2017 1.510 1.550 1.470 1.470 91,395 -0.06(-3.92%)
Jan 16, 2017 1.500 1.560 1.470 1.530 31,083 +0.07(+4.79%)
Jan 13, 2017 1.630 1.670 1.440 1.460 382,930 -0.17(-10.43%)
Jan 12, 2017 1.580 1.640 1.530 1.630 116,861 +0.11(+7.24%)
Jan 11, 2017 1.660 1.660 1.510 1.520 168,378 -0.09(-5.59%)
Jan 10, 2017 1.710 1.720 1.590 1.610 144,222 -0.08(-4.73%)
Jan 09, 2017 1.820 1.820 1.630 1.690 184,608 -0.07(-3.98%)
Jan 06, 2017 1.710 1.780 1.660 1.760 62,506 +0.11(+6.67%)
Jan 05, 2017 1.780 1.840 1.650 1.650 124,155 -0.08(-4.62%)
Jan 04, 2017 1.770 1.800 1.700 1.730 66,186 -0.03(-1.70%)
Jan 03, 2017 1.900 1.930 1.700 1.760 118,845 -0.05(-2.76%)
Dec 30, 2016 1.810 1.810 1.810 0 -0.15(-7.65%)
Dec 29, 2016 1.860 1.940 1.720 1.960 167,883 +0.03(+1.55%)
Dec 28, 2016 1.930 2.060 1.870 1.930 121,811 +0.10(+5.46%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.29(+18.83%)
Dec 22, 2016 1.670 1.670 1.520 1.540 20,108 -0.06(-3.75%)
Dec 21, 2016 1.860 1.860 1.550 1.600 90,517 -0.20(-11.11%)
Dec 20, 2016 1.990 1.990 1.800 1.800 367,918 -0.16(-8.16%)
Dec 19, 2016 2.100 2.100 1.790 1.960 230,240 -0.07(-3.45%)
Dec 16, 2016 1.390 2.380 1.390 2.030 627,245 +0.67(+49.26%)
Dec 15, 2016 1.340 1.360 1.330 1.360 25,503 +0.01(+0.74%)
Dec 14, 2016 1.350 1.360 1.320 1.350 34,606 -0.02(-1.46%)
Dec 13, 2016 1.490 1.490 1.360 1.370 63,639 -0.07(-4.86%)
Dec 12, 2016 1.420 1.580 1.370 1.440 63,493 +0.07(+5.11%)
Dec 09, 2016 1.280 1.380 1.270 1.370 55,738 +0.13(+10.48%)
Dec 08, 2016 1.270 1.280 1.230 1.240 24,782 -0.01(-0.80%)
Dec 07, 2016 1.210 1.250 1.210 1.250 19,801 +0.04(+3.31%)
Dec 06, 2016 1.210 1.230 1.200 1.210 7,403 +0.00(+0.00%)
Dec 05, 2016 1.230 1.240 1.210 1.210 4,930 +0.00(+0.00%)
Dec 02, 2016 1.220 1.220 1.210 1.210 16,527 -0.01(-0.82%)
Dec 01, 2016 1.280 1.280 1.200 1.220 27,772 -0.02(-1.61%)
Nov 30, 2016 1.250 1.270 1.240 1.240 25,015 -0.01(-0.80%)
Nov 29, 2016 1.300 1.300 1.250 1.250 2,204 -0.03(-2.34%)
Nov 28, 2016 1.300 1.330 1.280 1.280 18,833 -0.04(-3.03%)
Nov 25, 2016 1.320 1.320 1.290 1.320 6,588 +0.05(+3.94%)
Nov 24, 2016 1.280 1.300 1.230 1.270 7,812 -0.03(-2.31%)
Nov 23, 2016 1.300 1.340 1.280 1.300 12,972 -0.01(-0.76%)
Nov 22, 2016 1.300 1.340 1.230 1.310 23,232 +0.01(+0.77%)
Nov 21, 2016 1.250 1.300 1.220 1.300 32,992 +0.08(+6.56%)
Nov 18, 2016 1.320 1.320 1.220 1.220 25,725 -0.04(-3.17%)
Nov 17, 2016 1.250 1.300 1.210 1.260 73,650 +0.03(+2.44%)
Nov 16, 2016 1.500 1.500 1.210 1.230 74,637 -0.02(-1.60%)
Nov 15, 2016 1.290 1.290 1.220 1.250 30,174 -0.03(-2.34%)
Nov 14, 2016 1.450 1.450 1.240 1.280 109,779 -0.03(-2.29%)
Nov 11, 2016 1.410 1.550 1.310 1.310 60,017 -0.10(-7.09%)
Nov 10, 2016 1.270 1.420 1.270 1.410 62,224 +0.14(+11.02%)
Nov 09, 2016 1.180 1.280 1.180 1.270 24,179 +0.08(+6.72%)
Nov 08, 2016 1.360 1.360 1.190 1.190 58,512 -0.15(-11.19%)
Nov 07, 2016 1.500 1.500 1.300 1.340 92,775 +0.04(+3.08%)
Nov 04, 2016 1.200 1.400 1.140 1.300 67,780 +0.16(+14.04%)
Nov 03, 2016 1.260 1.340 1.120 1.140 56,320 -0.14(-10.94%)
Nov 02, 2016 1.410 1.460 1.210 1.280 60,583 -0.07(-5.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.