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 )

1.380 -0.150 (-9.80%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
May 31, 2017 1.390 1.390 1.360 1.390 29,885 +0.02(+1.46%)
May 30, 2017 1.380 1.400 1.360 1.370 19,266 -0.01(-0.72%)
May 29, 2017 1.380 1.400 1.380 1.380 6,500 -0.02(-1.43%)
May 26, 2017 1.390 1.410 1.390 1.400 3,800 +0.02(+1.45%)
May 25, 2017 1.400 1.400 1.360 1.380 2,772 -0.02(-1.43%)
May 24, 2017 1.320 1.420 1.320 1.400 68,000 +0.01(+0.72%)
May 23, 2017 1.410 1.410 1.340 1.390 34,905 -0.04(-2.80%)
May 19, 2017 1.470 1.470 1.420 1.430 11,700 +0.00(+0.00%)
May 18, 2017 1.370 1.450 1.370 1.430 24,874 +0.02(+1.42%)
May 17, 2017 1.400 1.450 1.400 1.410 5,506 -0.02(-1.40%)
May 16, 2017 1.500 1.500 1.420 1.430 21,250 -0.03(-2.05%)
May 15, 2017 1.470 1.520 1.460 1.460 23,447 +0.01(+0.69%)
May 12, 2017 1.490 1.520 1.420 1.450 68,754 -0.04(-2.68%)
May 11, 2017 1.570 1.610 1.470 1.490 88,262 -0.11(-6.88%)
May 10, 2017 1.680 1.680 1.590 1.600 27,193 -0.07(-4.19%)
May 09, 2017 1.700 1.750 1.550 1.670 78,527 -0.08(-4.57%)
May 08, 2017 1.760 1.790 1.640 1.750 100,294 +0.07(+4.17%)
May 05, 2017 1.770 1.770 1.480 1.680 177,931 -0.09(-5.08%)
May 04, 2017 1.550 1.770 1.550 1.770 449,436 +0.34(+23.78%)
May 03, 2017 1.370 1.480 1.370 1.430 312,031 +0.14(+10.85%)
May 02, 2017 1.250 1.325 1.240 1.290 220,891 +0.10(+8.40%)
May 01, 2017 1.180 1.230 1.160 1.190 126,399 +0.00(+0.00%)
Apr 28, 2017 1.220 1.220 1.160 1.190 123,459 +0.03(+2.59%)
Apr 27, 2017 1.160 1.210 1.130 1.160 241,236 +0.08(+7.41%)
Apr 26, 2017 1.160 1.160 1.050 1.080 93,483 -0.04(-3.57%)
Apr 25, 2017 1.240 1.240 1.100 1.120 88,899 -0.04(-3.45%)
Apr 24, 2017 1.200 1.200 1.120 1.160 64,481 -0.03(-2.52%)
Apr 21, 2017 1.230 1.230 1.175 1.190 64,087 -0.01(-0.83%)
Apr 20, 2017 1.250 1.270 1.180 1.200 79,560 -0.05(-4.00%)
Apr 19, 2017 1.300 1.300 1.240 1.250 59,913 -0.04(-3.10%)
Apr 18, 2017 1.350 1.370 1.280 1.290 60,959 +0.00(+0.00%)
Apr 17, 2017 1.300 1.300 1.290 1.290 15,640 -0.02(-1.53%)
Apr 13, 2017 1.350 1.350 1.300 1.310 24,380 -0.01(-0.76%)
Apr 12, 2017 1.340 1.340 1.320 1.320 12,830 -0.02(-1.49%)
Apr 11, 2017 1.350 1.360 1.320 1.340 28,380 +0.01(+0.75%)
Apr 10, 2017 1.340 1.340 1.300 1.330 15,046 +0.00(+0.00%)
Apr 07, 2017 1.330 1.370 1.300 1.330 39,854 -0.01(-0.75%)
Apr 06, 2017 1.330 1.350 1.320 1.340 51,136 +0.01(+0.75%)
Apr 05, 2017 1.330 1.340 1.230 1.330 137,136 +0.00(+0.00%)
Apr 04, 2017 1.360 1.360 1.330 1.330 28,302 -0.02(-1.48%)
Apr 03, 2017 1.350 1.380 1.350 1.350 35,255 +0.00(+0.00%)
Mar 31, 2017 1.360 1.370 1.350 1.350 53,000 -0.03(-2.17%)
Mar 30, 2017 1.400 1.410 1.380 1.380 44,089 -0.01(-0.72%)
Mar 29, 2017 1.470 1.480 1.350 1.390 78,170 -0.08(-5.44%)
Mar 28, 2017 1.500 1.510 1.470 1.470 39,552 -0.05(-3.29%)
Mar 27, 2017 1.570 1.570 1.520 1.520 25,505 +0.01(+0.66%)
Mar 24, 2017 1.500 1.510 1.490 1.510 5,505 +0.02(+1.34%)
Mar 23, 2017 1.490 1.550 1.480 1.490 30,585 +0.01(+0.68%)
Mar 22, 2017 1.510 1.510 1.480 1.480 10,780 +0.00(+0.00%)
Mar 21, 2017 1.550 1.550 1.470 1.480 71,066 -0.09(-5.73%)
Mar 20, 2017 1.540 1.600 1.540 1.570 14,464 +0.00(+0.00%)
Mar 17, 2017 1.510 1.600 1.510 1.570 58,162 +0.03(+1.95%)
Mar 16, 2017 1.580 1.640 1.540 1.540 25,915 -0.03(-1.91%)
Mar 15, 2017 1.600 1.600 1.520 1.570 34,769 +0.01(+0.64%)
Mar 14, 2017 1.780 1.820 1.530 1.560 155,163 -0.17(-9.83%)
Mar 13, 2017 1.570 1.800 1.570 1.730 84,045 +0.14(+8.81%)
Mar 10, 2017 1.510 1.670 1.510 1.590 76,786 +0.05(+3.25%)
Mar 09, 2017 1.530 1.560 1.510 1.540 5,112 +0.02(+1.32%)
Mar 08, 2017 1.500 1.610 1.500 1.520 74,583 +0.02(+1.33%)
Mar 07, 2017 1.550 1.550 1.500 1.500 8,124 -0.02(-1.32%)
Mar 06, 2017 1.530 1.560 1.500 1.520 13,673 +0.03(+2.01%)
Mar 03, 2017 1.460 1.540 1.460 1.490 8,565 -0.01(-0.67%)
Mar 02, 2017 1.520 1.530 1.470 1.500 1,544 +0.02(+1.35%)
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.