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 )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2020 8.740 9.200 8.200 8.200 62,772 -0.49(-5.64%)
Mar 30, 2020 8.510 8.970 8.320 8.690 66,595 +0.28(+3.33%)
Mar 27, 2020 8.380 8.560 7.980 8.410 71,607 -0.18(-2.10%)
Mar 26, 2020 8.470 9.070 8.310 8.590 80,258 +0.14(+1.66%)
Mar 25, 2020 8.260 8.920 8.170 8.450 92,073 +0.18(+2.18%)
Mar 24, 2020 8.080 8.620 7.990 8.270 85,663 +0.60(+7.82%)
Mar 23, 2020 8.580 8.580 7.130 7.670 93,504 +0.21(+2.82%)
Mar 20, 2020 7.490 7.870 7.160 7.460 127,658 -0.01(-0.13%)
Mar 19, 2020 6.920 7.600 6.560 7.470 151,003 +0.49(+7.02%)
Mar 18, 2020 7.000 7.270 6.400 6.980 145,343 -0.29(-3.99%)
Mar 17, 2020 6.660 7.470 6.200 7.270 242,631 +0.71(+10.82%)
Mar 16, 2020 6.010 7.390 6.000 6.560 145,406 -0.70(-9.64%)
Mar 13, 2020 7.100 7.270 6.040 7.260 200,196 +0.72(+11.01%)
Mar 12, 2020 7.300 7.710 6.220 6.540 146,385 -1.39(-17.53%)
Mar 11, 2020 9.810 9.810 7.850 7.930 275,673 -1.87(-19.08%)
Mar 10, 2020 10.25 10.59 9.280 9.800 164,358 +0.00(+0.00%)
Mar 09, 2020 9.890 10.21 9.740 9.800 75,426 -1.01(-9.34%)
Mar 06, 2020 10.49 10.87 10.37 10.81 91,614 -0.04(-0.37%)
Mar 05, 2020 11.36 11.49 10.58 10.85 119,876 -0.57(-4.99%)
Mar 04, 2020 10.80 11.71 10.73 11.42 92,796 +0.62(+5.74%)
Mar 03, 2020 11.22 11.22 10.47 10.80 102,160 -0.17(-1.55%)
Mar 02, 2020 10.78 11.63 10.78 10.97 136,629 +0.27(+2.52%)
Feb 28, 2020 9.430 10.76 9.430 10.70 150,242 +0.40(+3.88%)
Feb 27, 2020 10.04 10.57 9.250 10.30 135,618 +0.05(+0.49%)
Feb 26, 2020 10.30 10.81 10.01 10.25 140,825 -0.05(-0.49%)
Feb 25, 2020 10.82 10.94 9.960 10.30 151,714 -0.50(-4.63%)
Feb 24, 2020 10.49 11.14 10.25 10.80 147,101 -0.65(-5.68%)
Feb 21, 2020 11.95 12.15 11.03 11.45 129,270 -0.44(-3.70%)
Feb 20, 2020 11.80 12.24 11.40 11.89 168,227 +0.53(+4.67%)
Feb 19, 2020 11.34 11.63 11.18 11.36 101,875 +0.25(+2.25%)
Feb 18, 2020 11.32 11.84 10.83 11.11 149,894 +0.15(+1.37%)
Feb 14, 2020 10.96 10.96 10.96 0 +0.59(+5.69%)
Feb 13, 2020 10.23 10.49 9.920 10.37 63,425 +0.11(+1.07%)
Feb 12, 2020 10.01 10.52 10.01 10.26 76,617 +0.07(+0.69%)
Feb 11, 2020 10.35 10.38 9.860 10.19 103,557 +0.14(+1.39%)
Feb 10, 2020 9.230 10.30 9.210 10.05 127,752 +0.61(+6.46%)
Feb 07, 2020 9.660 9.660 9.290 9.440 38,894 -0.11(-1.15%)
Feb 06, 2020 9.850 9.950 9.380 9.550 76,004 -0.04(-0.42%)
Feb 05, 2020 9.360 9.770 9.250 9.590 110,590 +0.07(+0.74%)
Feb 04, 2020 9.740 9.970 9.320 9.520 85,808 +0.07(+0.74%)
Feb 03, 2020 9.140 9.970 9.140 9.450 155,345 +0.36(+3.96%)
Jan 31, 2020 9.100 9.300 8.820 9.090 65,519 -0.01(-0.11%)
Jan 30, 2020 8.610 9.100 8.300 9.100 114,815 +0.56(+6.56%)
Jan 29, 2020 8.210 8.810 8.090 8.540 131,740 +0.63(+7.96%)
Jan 28, 2020 7.540 8.010 7.540 7.910 53,280 +0.44(+5.89%)
Jan 27, 2020 7.390 7.710 7.050 7.470 45,678 -0.56(-6.97%)
Jan 24, 2020 8.380 8.380 7.650 8.030 80,953 -0.15(-1.83%)
Jan 23, 2020 8.350 8.350 7.970 8.180 31,494 +0.02(+0.25%)
Jan 22, 2020 8.300 8.380 8.080 8.160 36,046 -0.11(-1.33%)
Jan 21, 2020 7.710 8.680 7.600 8.270 135,147 +0.54(+6.99%)
Jan 20, 2020 7.670 7.850 7.560 7.730 29,184 +0.05(+0.65%)
Jan 17, 2020 7.580 8.060 7.570 7.680 67,825 +0.19(+2.54%)
Jan 16, 2020 7.370 7.520 7.150 7.490 56,385 +0.12(+1.63%)
Jan 15, 2020 7.420 7.530 7.170 7.370 42,240 -0.04(-0.54%)
Jan 14, 2020 7.700 7.700 7.090 7.410 88,062 -0.25(-3.26%)
Jan 13, 2020 7.510 7.810 7.320 7.660 88,266 -0.08(-1.03%)
Jan 10, 2020 7.800 8.210 7.480 7.740 158,041 -0.06(-0.77%)
Jan 09, 2020 7.120 7.810 6.990 7.800 171,854 +0.83(+11.91%)
Jan 08, 2020 6.930 7.210 6.590 6.970 72,501 -0.03(-0.43%)
Jan 07, 2020 7.380 7.380 6.660 7.000 102,075 -0.24(-3.31%)
Jan 06, 2020 6.940 7.390 6.900 7.240 78,823 +0.16(+2.26%)
Jan 03, 2020 7.100 7.260 6.790 7.080 108,644 -0.11(-1.53%)
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.