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, 2021 1.730 1.730 1.730 0 -0.07(-3.89%)
Dec 30, 2021 1.790 1.910 1.750 1.800 205,401 +0.06(+3.45%)
Dec 29, 2021 1.840 1.840 1.680 1.740 179,357 -0.21(-10.77%)
Dec 24, 2021 1.950 1.950 1.950 0 +0.08(+4.28%)
Dec 23, 2021 1.930 1.930 1.860 1.870 25,369 -0.01(-0.53%)
Dec 22, 2021 1.950 1.950 1.850 1.880 75,406 -0.05(-2.59%)
Dec 21, 2021 1.920 1.990 1.890 1.930 82,430 +0.13(+7.22%)
Dec 20, 2021 1.840 1.900 1.740 1.800 77,598 -0.15(-7.69%)
Dec 17, 2021 1.870 2.020 1.780 1.950 132,305 +0.03(+1.56%)
Dec 16, 2021 1.590 2.000 1.520 1.920 397,761 +0.37(+23.87%)
Dec 15, 2021 1.460 1.620 1.410 1.550 247,546 +0.11(+7.64%)
Dec 14, 2021 1.770 1.770 1.390 1.440 504,573 -1.07(-42.63%)
Dec 13, 2021 2.530 2.540 2.410 2.510 70,763 -0.03(-1.18%)
Dec 10, 2021 2.660 2.660 2.520 2.540 49,553 -0.05(-1.93%)
Dec 09, 2021 2.690 2.690 2.540 2.590 21,541 -0.08(-3.00%)
Dec 08, 2021 2.630 2.710 2.630 2.670 21,050 +0.03(+1.14%)
Dec 07, 2021 2.680 2.720 2.610 2.640 48,980 +0.01(+0.38%)
Dec 06, 2021 2.560 2.660 2.510 2.630 25,849 +0.07(+2.73%)
Dec 03, 2021 2.680 2.680 2.540 2.560 42,462 -0.13(-4.83%)
Dec 02, 2021 2.730 2.730 2.650 2.690 33,125 +0.06(+2.28%)
Dec 01, 2021 2.900 2.900 2.630 2.630 47,252 -0.16(-5.73%)
Nov 30, 2021 2.800 2.920 2.800 2.790 56,510 -0.01(-0.36%)
Nov 29, 2021 2.870 2.890 2.780 2.800 76,178 -0.07(-2.44%)
Nov 26, 2021 2.960 3.070 2.870 2.870 51,515 -0.13(-4.33%)
Nov 25, 2021 2.970 3.010 2.970 3.000 3,931 -0.08(-2.60%)
Nov 24, 2021 3.040 3.160 3.040 3.080 27,828 -0.02(-0.65%)
Nov 23, 2021 3.100 3.160 2.980 3.100 31,841 +0.00(+0.00%)
Nov 22, 2021 3.240 3.280 3.050 3.100 58,741 -0.06(-1.90%)
Nov 19, 2021 3.120 3.250 3.110 3.160 32,052 +0.00(+0.00%)
Nov 18, 2021 3.280 3.180 3.110 3.160 38,607 -0.11(-3.36%)
Nov 17, 2021 3.530 3.530 3.170 3.270 85,159 -0.20(-5.76%)
Nov 16, 2021 3.260 3.480 3.160 3.470 82,079 +0.21(+6.44%)
Nov 15, 2021 3.300 3.310 3.180 3.260 62,600 -0.04(-1.21%)
Nov 12, 2021 3.200 3.450 3.200 3.300 97,261 +0.26(+8.55%)
Nov 11, 2021 3.010 3.070 2.980 3.040 37,813 +0.08(+2.70%)
Nov 10, 2021 3.070 2.960 2.960 37,683 -0.10(-3.27%)
Nov 09, 2021 3.070 3.120 2.950 3.060 33,579 +0.03(+0.99%)
Nov 08, 2021 3.050 3.140 3.030 3.030 71,185 +0.01(+0.33%)
Nov 05, 2021 3.070 3.110 2.960 3.020 29,565 -0.06(-1.95%)
Nov 04, 2021 3.120 3.120 2.890 3.080 56,044 +0.05(+1.65%)
Nov 03, 2021 2.920 3.110 2.920 3.030 84,111 +0.10(+3.41%)
Nov 02, 2021 2.690 2.960 2.690 2.930 44,073 +0.21(+7.72%)
Nov 01, 2021 2.600 2.770 2.570 2.720 48,593 +0.15(+5.84%)
Oct 29, 2021 2.680 2.680 2.530 2.570 33,857 -0.10(-3.75%)
Oct 28, 2021 2.530 2.680 2.530 2.670 56,703 +0.14(+5.53%)
Oct 27, 2021 2.670 2.650 2.510 2.530 32,381 -0.08(-3.07%)
Oct 26, 2021 2.690 2.580 2.610 56,322 -0.06(-2.25%)
Oct 25, 2021 2.670 2.850 2.630 2.670 44,056 -0.01(-0.37%)
Oct 22, 2021 2.700 2.720 2.660 2.680 19,223 -0.09(-3.25%)
Oct 21, 2021 2.610 2.780 2.610 2.770 26,181 +0.12(+4.53%)
Oct 20, 2021 2.700 2.730 2.620 2.650 53,022 -0.05(-1.85%)
Oct 19, 2021 2.770 2.830 2.650 2.700 54,485 -0.09(-3.23%)
Oct 18, 2021 2.820 2.840 2.650 2.790 70,270 -0.06(-2.11%)
Oct 15, 2021 2.860 2.930 2.820 2.850 25,641 -0.01(-0.35%)
Oct 14, 2021 2.810 2.860 2.790 2.860 35,037 +0.05(+1.78%)
Oct 13, 2021 2.680 2.840 2.680 2.810 59,632 +0.09(+3.31%)
Oct 12, 2021 2.710 2.790 2.620 2.720 82,060 +0.01(+0.37%)
Oct 08, 2021 2.710 2.710 2.710 0 -0.06(-2.17%)
Oct 07, 2021 2.830 2.920 2.770 2.770 25,889 -0.03(-1.07%)
Oct 06, 2021 2.780 2.940 2.750 2.800 45,769 -0.02(-0.71%)
Oct 05, 2021 2.820 2.840 2.750 2.820 30,902 +0.02(+0.71%)
Oct 04, 2021 2.960 2.960 2.760 2.800 44,986 -0.16(-5.41%)
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.