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 )

1.390 -0.140 (-9.15%)
Streaming Delayed Price Updated: 10:08 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, 2021 6.460 6.510 6.410 6.440 5,458 +0.02(+0.31%)
May 28, 2021 6.430 6.540 6.420 6.420 7,125 +0.11(+1.74%)
May 27, 2021 6.330 6.410 6.230 6.310 17,574 -0.12(-1.87%)
May 26, 2021 6.230 6.500 6.230 6.430 8,420 +0.21(+3.38%)
May 25, 2021 6.500 6.500 6.220 6.220 12,891 -0.31(-4.75%)
May 21, 2021 6.530 6.530 6.530 0 +0.09(+1.40%)
May 20, 2021 6.250 6.480 6.250 6.440 7,771 +0.22(+3.54%)
May 19, 2021 6.280 6.330 6.110 6.220 6,666 -0.11(-1.74%)
May 18, 2021 5.950 6.430 5.950 6.330 21,284 +0.41(+6.93%)
May 17, 2021 5.850 5.990 5.850 5.920 11,151 +0.07(+1.20%)
May 14, 2021 5.640 5.900 5.610 5.850 11,023 +0.24(+4.28%)
May 13, 2021 5.840 5.850 5.530 5.610 11,067 -0.17(-2.94%)
May 12, 2021 5.800 5.840 5.750 5.780 4,705 -0.05(-0.86%)
May 11, 2021 5.500 5.870 5.500 5.830 12,867 +0.06(+1.04%)
May 10, 2021 5.870 5.870 5.710 5.770 16,327 -0.10(-1.70%)
May 07, 2021 5.900 6.050 5.830 5.870 23,930 -0.04(-0.68%)
May 06, 2021 6.070 6.070 5.770 5.910 38,359 -0.13(-2.15%)
May 05, 2021 6.500 6.500 6.030 6.040 56,715 -0.66(-9.85%)
May 04, 2021 6.720 6.760 6.550 6.700 14,136 -0.20(-2.90%)
May 03, 2021 7.000 7.000 6.820 6.900 12,902 +0.00(+0.00%)
Apr 30, 2021 7.050 7.140 6.810 6.900 33,452 +0.00(+0.00%)
Apr 29, 2021 6.980 7.030 6.760 6.900 15,097 +0.16(+2.37%)
Apr 28, 2021 6.340 6.810 6.340 6.740 23,786 +0.36(+5.64%)
Apr 27, 2021 6.580 6.650 6.380 6.380 10,361 -0.14(-2.15%)
Apr 26, 2021 6.310 6.550 6.310 6.520 13,845 +0.12(+1.87%)
Apr 23, 2021 6.350 6.420 6.300 6.400 17,029 +0.07(+1.11%)
Apr 22, 2021 6.190 6.340 6.110 6.330 34,151 +0.26(+4.28%)
Apr 21, 2021 5.990 6.110 5.910 6.070 23,231 -0.01(-0.16%)
Apr 20, 2021 6.370 6.370 5.960 6.080 30,680 -0.29(-4.55%)
Apr 19, 2021 6.450 6.470 6.230 6.370 63,370 -0.04(-0.62%)
Apr 16, 2021 6.880 6.880 6.360 6.410 28,064 -0.46(-6.70%)
Apr 15, 2021 6.600 6.870 6.570 6.870 23,247 +0.38(+5.86%)
Apr 14, 2021 6.320 6.580 6.320 6.490 24,684 +0.12(+1.88%)
Apr 13, 2021 6.370 6.430 6.250 6.370 11,720 +0.01(+0.16%)
Apr 12, 2021 6.600 6.600 6.300 6.360 19,575 -0.25(-3.78%)
Apr 09, 2021 6.530 6.710 6.400 6.610 24,779 +0.11(+1.69%)
Apr 08, 2021 7.130 7.180 6.490 6.500 99,163 -0.59(-8.32%)
Apr 07, 2021 7.020 7.370 7.020 7.090 18,664 -0.01(-0.14%)
Apr 06, 2021 7.240 7.360 7.010 7.100 16,504 -0.14(-1.93%)
Apr 05, 2021 7.500 7.600 7.180 7.240 38,511 -0.26(-3.47%)
Apr 01, 2021 7.500 7.500 7.500 0 -0.03(-0.40%)
Mar 31, 2021 7.820 7.820 7.350 7.530 74,617 -0.32(-4.08%)
Mar 30, 2021 7.310 8.140 7.260 7.850 145,225 +0.49(+6.66%)
Mar 29, 2021 7.360 7.390 6.970 7.360 68,766 -0.02(-0.27%)
Mar 26, 2021 7.320 7.640 6.980 7.380 85,954 -0.04(-0.54%)
Mar 25, 2021 7.120 7.570 6.310 7.420 258,480 -0.28(-3.64%)
Mar 24, 2021 6.690 9.000 6.460 7.700 1,335,043 +3.06(+65.95%)
Mar 23, 2021 4.990 5.040 4.600 4.640 30,283 -0.28(-5.69%)
Mar 22, 2021 4.980 5.010 4.880 4.920 11,245 +0.00(+0.00%)
Mar 19, 2021 4.810 4.960 4.790 4.920 25,722 +0.11(+2.29%)
Mar 18, 2021 4.890 4.950 4.770 4.810 21,812 -0.05(-1.03%)
Mar 17, 2021 4.810 4.870 4.760 4.860 11,728 +0.02(+0.41%)
Mar 16, 2021 4.710 4.930 4.710 4.840 11,653 -0.04(-0.82%)
Mar 15, 2021 4.940 5.010 4.810 4.880 26,721 -0.04(-0.81%)
Mar 12, 2021 4.960 4.960 4.790 4.920 48,669 -0.06(-1.20%)
Mar 11, 2021 4.820 4.980 4.770 4.980 22,906 +0.30(+6.41%)
Mar 10, 2021 4.800 4.870 4.670 4.680 36,745 -0.09(-1.89%)
Mar 09, 2021 4.450 4.850 4.450 4.770 21,745 +0.32(+7.19%)
Mar 08, 2021 4.840 4.840 4.390 4.450 42,320 -0.32(-6.71%)
Mar 05, 2021 4.800 4.800 4.320 4.770 67,585 +0.10(+2.14%)
Mar 04, 2021 5.010 5.160 4.590 4.670 57,516 -0.29(-5.85%)
Mar 03, 2021 5.010 5.220 4.950 4.960 64,349 -0.13(-2.55%)
Mar 02, 2021 5.090 5.200 4.950 5.090 21,821 -0.02(-0.39%)
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.