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 )

1.340 -0.190 (-12.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 5.590 5.590 5.590 0 +0.19(+3.52%)
Dec 30, 2020 5.190 5.450 5.190 5.400 24,958 +0.14(+2.66%)
Dec 29, 2020 5.400 5.400 5.060 5.260 76,791 -0.17(-3.13%)
Dec 24, 2020 5.430 5.430 5.430 0 +0.03(+0.56%)
Dec 23, 2020 5.460 5.500 5.230 5.400 32,260 -0.05(-0.92%)
Dec 22, 2020 5.210 5.480 5.120 5.450 64,356 +0.29(+5.62%)
Dec 21, 2020 5.250 5.320 5.120 5.160 17,750 -0.11(-2.09%)
Dec 18, 2020 5.310 5.400 5.250 5.270 43,888 -0.04(-0.75%)
Dec 17, 2020 5.340 5.430 5.180 5.310 32,041 -0.04(-0.75%)
Dec 16, 2020 5.150 5.530 5.090 5.350 50,483 +0.20(+3.88%)
Dec 15, 2020 5.170 5.310 5.000 5.150 94,249 -0.01(-0.19%)
Dec 14, 2020 5.290 5.290 5.090 5.160 52,766 -0.09(-1.71%)
Dec 11, 2020 5.450 5.500 5.110 5.250 63,550 -0.10(-1.87%)
Dec 10, 2020 5.510 5.580 5.180 5.350 98,861 -0.18(-3.25%)
Dec 09, 2020 6.110 6.110 5.270 5.530 285,404 -0.45(-7.53%)
Dec 08, 2020 6.560 6.560 5.820 5.980 205,172 -0.50(-7.72%)
Dec 07, 2020 5.770 6.560 5.050 6.480 479,591 -1.31(-16.82%)
Dec 04, 2020 8.130 8.330 7.790 7.790 78,452 -0.34(-4.18%)
Dec 03, 2020 8.710 8.710 8.060 8.130 41,553 -0.67(-7.61%)
Dec 02, 2020 9.280 9.280 8.680 8.800 59,987 -0.33(-3.61%)
Dec 01, 2020 8.950 9.400 8.720 9.130 52,722 +0.46(+5.31%)
Nov 30, 2020 8.310 8.780 8.310 8.670 30,143 +0.50(+6.12%)
Nov 27, 2020 8.260 8.300 8.080 8.170 10,562 -0.09(-1.09%)
Nov 26, 2020 8.070 8.260 7.870 8.260 8,749 +0.28(+3.51%)
Nov 25, 2020 8.080 8.220 7.950 7.980 14,879 -0.05(-0.62%)
Nov 24, 2020 8.250 8.270 7.850 8.030 21,387 -0.18(-2.19%)
Nov 23, 2020 7.820 8.450 7.780 8.210 33,844 +0.54(+7.04%)
Nov 20, 2020 7.770 7.850 7.550 7.670 22,395 -0.08(-1.03%)
Nov 19, 2020 7.570 8.040 7.550 7.750 38,234 +0.23(+3.06%)
Nov 18, 2020 7.770 7.900 7.510 7.520 23,211 -0.21(-2.72%)
Nov 17, 2020 7.360 7.760 7.180 7.730 28,196 +0.34(+4.60%)
Nov 16, 2020 7.110 7.390 6.930 7.390 22,264 +0.32(+4.53%)
Nov 13, 2020 7.230 7.320 6.800 7.070 20,244 -0.10(-1.39%)
Nov 12, 2020 7.270 7.450 6.850 7.170 46,337 +0.33(+4.82%)
Nov 11, 2020 6.210 6.840 6.110 6.840 54,767 +0.92(+15.54%)
Nov 10, 2020 5.900 5.990 5.710 5.920 30,046 +0.04(+0.68%)
Nov 09, 2020 6.010 6.010 5.820 5.880 20,417 +0.02(+0.34%)
Nov 06, 2020 6.160 6.180 5.830 5.860 30,100 -0.28(-4.56%)
Nov 05, 2020 6.460 6.460 6.000 6.140 35,828 -0.04(-0.65%)
Nov 04, 2020 6.250 6.490 6.090 6.180 16,102 +0.12(+1.98%)
Nov 03, 2020 6.010 6.160 5.900 6.060 21,206 +0.05(+0.83%)
Nov 02, 2020 6.000 6.170 5.920 6.010 16,482 +0.02(+0.33%)
Oct 30, 2020 6.130 6.140 5.890 5.990 14,963 -0.17(-2.76%)
Oct 29, 2020 5.890 6.240 5.800 6.160 14,507 +0.32(+5.48%)
Oct 28, 2020 6.160 6.160 5.750 5.840 25,989 -0.35(-5.65%)
Oct 27, 2020 6.220 6.250 5.980 6.190 37,744 -0.11(-1.75%)
Oct 26, 2020 6.540 6.720 6.140 6.300 34,667 -0.40(-5.97%)
Oct 23, 2020 7.540 7.540 6.510 6.700 69,303 -0.77(-10.31%)
Oct 22, 2020 7.800 7.960 7.400 7.470 21,661 -0.22(-2.86%)
Oct 21, 2020 7.460 7.770 7.290 7.690 10,037 +0.31(+4.20%)
Oct 20, 2020 7.560 7.560 7.200 7.380 10,830 -0.17(-2.25%)
Oct 19, 2020 7.940 7.940 7.530 7.550 18,673 -0.01(-0.13%)
Oct 16, 2020 7.580 7.610 7.490 7.560 9,900 +0.00(+0.00%)
Oct 15, 2020 7.720 7.720 7.430 7.560 15,818 -0.21(-2.70%)
Oct 14, 2020 8.000 8.010 7.730 7.770 5,353 -0.21(-2.63%)
Oct 13, 2020 8.040 8.050 7.850 7.980 9,198 -0.13(-1.60%)
Oct 09, 2020 8.110 8.110 8.110 0 +0.30(+3.84%)
Oct 08, 2020 7.840 8.140 7.800 7.810 9,036 -0.03(-0.38%)
Oct 07, 2020 7.910 7.950 7.770 7.840 8,534 -0.01(-0.13%)
Oct 06, 2020 7.830 7.970 7.810 7.850 16,075 -0.01(-0.13%)
Oct 05, 2020 7.840 8.000 7.760 7.860 18,197 +0.07(+0.90%)
Oct 02, 2020 8.190 8.230 7.790 7.790 27,471 -0.49(-5.92%)
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.