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 )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Dec 31, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
Dec 28, 2018 2.550 2.620 2.510 2.610 14,802 +0.08(+3.16%)
Dec 27, 2018 2.600 2.770 2.470 2.530 14,656 -0.02(-0.78%)
Dec 24, 2018 2.550 2.550 2.550 0 -0.04(-1.54%)
Dec 21, 2018 2.650 2.670 2.490 2.590 34,675 -0.04(-1.52%)
Dec 20, 2018 2.800 2.800 2.590 2.630 33,519 -0.15(-5.40%)
Dec 19, 2018 2.820 2.940 2.750 2.780 37,116 +0.00(+0.00%)
Dec 18, 2018 2.920 2.920 2.780 2.780 16,505 -0.15(-5.12%)
Dec 17, 2018 3.030 3.070 2.900 2.930 48,720 -0.08(-2.66%)
Dec 14, 2018 3.110 3.110 2.950 3.010 23,798 -0.09(-2.90%)
Dec 13, 2018 3.260 3.260 3.020 3.100 23,558 -0.15(-4.62%)
Dec 12, 2018 3.000 3.280 2.900 3.250 88,717 +0.30(+10.17%)
Dec 11, 2018 2.810 3.000 2.810 2.950 30,850 +0.18(+6.50%)
Dec 10, 2018 2.790 2.850 2.760 2.770 17,613 -0.01(-0.36%)
Dec 07, 2018 2.870 2.870 2.680 2.780 21,222 +0.00(+0.00%)
Dec 06, 2018 2.780 2.880 2.470 2.780 112,054 -0.02(-0.71%)
Dec 05, 2018 2.910 2.910 2.770 2.800 23,901 -0.10(-3.45%)
Dec 04, 2018 3.000 3.040 2.820 2.900 28,100 -0.10(-3.33%)
Dec 03, 2018 3.150 3.150 2.900 3.000 29,056 -0.03(-0.99%)
Nov 30, 2018 2.930 3.060 2.930 3.030 13,393 +0.10(+3.41%)
Nov 29, 2018 3.020 3.100 2.880 2.930 29,010 -0.08(-2.66%)
Nov 28, 2018 2.900 3.030 2.890 3.010 12,891 +0.12(+4.15%)
Nov 27, 2018 2.890 2.930 2.840 2.890 5,130 +0.01(+0.35%)
Nov 26, 2018 3.060 3.120 2.820 2.880 45,414 -0.17(-5.57%)
Nov 23, 2018 2.870 3.060 2.870 3.050 25,913 +0.19(+6.64%)
Nov 22, 2018 2.880 2.900 2.860 2.860 1,302 +0.00(+0.00%)
Nov 21, 2018 2.880 2.950 2.810 2.860 7,329 -0.01(-0.35%)
Nov 20, 2018 2.890 2.980 2.810 2.870 28,401 -0.01(-0.35%)
Nov 19, 2018 3.200 3.200 2.810 2.880 51,093 -0.15(-4.95%)
Nov 16, 2018 2.710 3.100 2.710 3.030 52,378 +0.33(+12.22%)
Nov 15, 2018 2.640 2.780 2.640 2.700 22,399 +0.11(+4.25%)
Nov 14, 2018 2.660 2.790 2.420 2.590 53,926 -0.06(-2.26%)
Nov 13, 2018 2.780 2.910 2.630 2.650 33,118 -0.10(-3.64%)
Nov 12, 2018 3.060 3.060 2.670 2.750 144,834 -0.32(-10.42%)
Nov 09, 2018 3.150 3.150 2.910 3.070 25,710 -0.11(-3.46%)
Nov 08, 2018 3.140 3.200 2.980 3.180 42,127 +0.05(+1.60%)
Nov 07, 2018 3.170 3.450 3.070 3.130 57,184 -0.03(-0.95%)
Nov 06, 2018 3.170 3.200 3.020 3.160 17,218 -0.04(-1.25%)
Nov 05, 2018 3.210 3.310 3.010 3.200 17,846 +0.00(+0.00%)
Nov 02, 2018 3.300 3.370 3.160 3.200 27,013 -0.13(-3.90%)
Nov 01, 2018 2.870 3.600 2.810 3.330 88,894 +0.47(+16.43%)
Oct 31, 2018 2.620 2.920 2.520 2.860 76,242 +0.25(+9.58%)
Oct 30, 2018 2.640 2.700 2.560 2.610 63,338 -0.05(-1.88%)
Oct 29, 2018 2.700 2.790 2.560 2.660 50,950 -0.01(-0.37%)
Oct 26, 2018 2.590 2.680 2.490 2.670 27,355 +0.00(+0.00%)
Oct 25, 2018 2.700 2.780 2.650 2.670 25,127 -0.04(-1.48%)
Oct 24, 2018 2.780 2.870 2.670 2.710 39,326 -0.07(-2.52%)
Oct 23, 2018 2.800 2.920 2.590 2.780 61,826 -0.01(-0.36%)
Oct 22, 2018 2.850 2.880 2.670 2.790 40,436 -0.03(-1.06%)
Oct 19, 2018 3.030 3.180 2.810 2.820 51,300 -0.20(-6.62%)
Oct 18, 2018 3.010 3.080 2.980 3.020 12,543 +0.02(+0.67%)
Oct 17, 2018 3.240 3.240 2.960 3.000 28,670 -0.21(-6.54%)
Oct 16, 2018 3.110 3.360 3.080 3.210 46,673 +0.13(+4.22%)
Oct 15, 2018 2.850 3.240 2.820 3.080 51,032 +0.24(+8.45%)
Oct 12, 2018 2.780 2.850 2.690 2.840 29,035 +0.09(+3.27%)
Oct 11, 2018 2.880 2.920 2.620 2.750 30,357 -0.08(-2.83%)
Oct 10, 2018 2.640 2.920 2.590 2.830 81,680 +0.28(+10.98%)
Oct 09, 2018 2.800 2.800 2.340 2.550 253,065 -0.57(-18.27%)
Oct 05, 2018 3.120 3.120 3.120 0 -0.07(-2.19%)
Oct 04, 2018 3.340 3.380 3.070 3.190 37,679 -0.14(-4.20%)
Oct 03, 2018 3.090 3.390 3.090 3.330 29,832 +0.25(+8.12%)
Oct 02, 2018 3.120 3.140 2.900 3.080 101,953 -0.05(-1.60%)
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.