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 -0.020 (-1.61%)
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 (%)
Aug 31, 2022 1.020 1.050 1.010 1.050 9,765 +0.03(+2.94%)
Aug 30, 2022 1.050 1.050 0.9900 1.020 7,567 +0.02(+2.00%)
Aug 29, 2022 1.000 1.030 1.000 1.000 19,659 -0.02(-1.96%)
Aug 26, 2022 1.100 1.100 1.020 1.020 1,500 -0.02(-1.92%)
Aug 25, 2022 1.080 1.080 1.030 1.040 4,602 -0.02(-1.89%)
Aug 24, 2022 1.040 1.060 1.030 1.060 4,007 +0.01(+0.95%)
Aug 23, 2022 1.020 1.050 1.020 1.050 2,850 +0.03(+2.94%)
Aug 22, 2022 1.110 1.110 1.020 1.020 15,621 -0.05(-4.67%)
Aug 19, 2022 1.130 1.130 1.070 1.070 6,055 -0.02(-1.83%)
Aug 18, 2022 1.150 1.150 1.090 1.090 2,050 -0.04(-3.54%)
Aug 17, 2022 1.130 1.130 1.120 1.130 500 +0.02(+1.80%)
Aug 16, 2022 1.160 1.160 1.100 1.110 8,245 -0.01(-0.89%)
Aug 15, 2022 1.070 1.120 1.070 1.120 4,702 +0.07(+6.67%)
Aug 12, 2022 1.070 1.070 1.050 1.050 6,200 -0.01(-0.94%)
Aug 11, 2022 1.070 1.090 1.060 1.060 5,472 +0.00(+0.00%)
Aug 10, 2022 1.100 1.100 1.060 1.060 76,978 +0.02(+1.92%)
Aug 09, 2022 1.100 1.100 0.9900 1.040 29,985 -0.08(-7.14%)
Aug 08, 2022 1.150 1.160 1.120 1.120 28,502 +0.00(+0.00%)
Aug 05, 2022 1.080 1.130 1.070 1.120 12,030 +0.04(+3.70%)
Aug 04, 2022 1.050 1.080 1.010 1.080 5,236 +0.08(+8.00%)
Aug 03, 2022 0.9700 1.020 0.9600 1.000 21,244 +0.07(+7.53%)
Aug 02, 2022 0.9800 0.9800 0.9100 0.9300 17,948 -0.05(-5.10%)
Jul 29, 2022 0.9800 0 +0.01(+1.03%)
Jul 28, 2022 0.9900 0.9900 0.9700 0.9700 3,970 -0.02(-2.02%)
Jul 26, 2022 0.9900 146 -0.01(-1.00%)
Jul 25, 2022 0.9800 1.000 0.9700 1.000 8,869 -0.01(-0.99%)
Jul 22, 2022 1.050 1.050 0.9900 1.010 22,991 -0.03(-2.88%)
Jul 21, 2022 1.090 1.090 1.040 1.040 12,111 +0.01(+0.97%)
Jul 20, 2022 1.020 1.050 1.020 1.030 2,010 +0.02(+1.98%)
Jul 19, 2022 1.100 1.100 1.010 1.010 16,121 -0.03(-2.88%)
Jul 18, 2022 1.090 1.110 1.040 1.040 6,974 -0.04(-3.70%)
Jul 15, 2022 1.110 1.110 1.080 1.080 3,586 -0.05(-4.42%)
Jul 14, 2022 1.150 1.150 1.130 1.130 1,786 +0.00(+0.00%)
Jul 13, 2022 1.150 1.150 1.130 1.130 1,621 +0.01(+0.89%)
Jul 12, 2022 1.080 1.120 1.080 1.120 988 -0.01(-0.88%)
Jul 11, 2022 1.100 1.130 1.090 1.130 12,749 +0.03(+2.73%)
Jul 08, 2022 1.100 1.100 1.090 1.100 768 -0.01(-0.90%)
Jul 07, 2022 1.120 1.120 1.080 1.110 13,811 +0.04(+3.74%)
Jul 06, 2022 1.090 1.090 1.050 1.070 7,350 +0.03(+2.88%)
Jul 05, 2022 0.9700 1.060 0.9700 1.040 14,428 +0.01(+0.97%)
Jul 04, 2022 0.9600 1.060 0.9000 1.030 18,355 +0.08(+8.42%)
Jun 30, 2022 0.9500 0 -0.07(-6.86%)
Jun 29, 2022 1.010 1.020 1.000 1.020 4,223 -0.03(-2.86%)
Jun 28, 2022 1.090 1.090 0.9800 1.050 37,465 -0.02(-1.87%)
Jun 27, 2022 1.110 1.140 1.040 1.070 18,594 -0.01(-0.93%)
Jun 24, 2022 1.100 1.110 1.070 1.080 12,108 +0.00(+0.00%)
Jun 23, 2022 1.030 1.080 1.010 1.080 3,521 +0.05(+4.85%)
Jun 22, 2022 1.080 1.110 1.030 1.030 6,422 -0.08(-7.21%)
Jun 21, 2022 1.200 1.210 1.080 1.110 22,409 -0.05(-4.31%)
Jun 20, 2022 1.240 1.240 1.130 1.160 16,578 +0.05(+4.50%)
Jun 17, 2022 1.050 1.170 1.050 1.110 9,891 +0.06(+5.71%)
Jun 16, 2022 1.060 1.060 1.000 1.050 31,231 -0.12(-10.26%)
Jun 15, 2022 1.140 1.170 1.040 1.170 9,302 +0.06(+5.41%)
Jun 14, 2022 1.040 1.110 1.020 1.110 14,308 +0.05(+4.72%)
Jun 13, 2022 1.110 1.110 1.000 1.060 19,176 -0.04(-3.64%)
Jun 10, 2022 1.210 1.220 1.080 1.100 37,008 -0.07(-5.98%)
Jun 09, 2022 1.190 1.210 1.170 1.170 48,520 -0.03(-2.50%)
Jun 08, 2022 1.190 1.240 1.180 1.200 5,906 -0.01(-0.83%)
Jun 07, 2022 1.220 1.220 1.180 1.210 27,010 -0.03(-2.42%)
Jun 06, 2022 1.240 1.240 1.240 1.240 127 +0.03(+2.48%)
Jun 03, 2022 1.280 1.280 1.210 1.210 23,672 -0.06(-4.72%)
Jun 02, 2022 1.290 1.290 1.260 1.270 2,200 -0.01(-0.78%)
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.