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 )

1.340 -0.190 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2022 1.510 1.650 1.510 1.650 54,208 +0.13(+8.55%)
Jan 28, 2022 1.460 1.520 1.460 1.520 17,603 +0.06(+4.11%)
Jan 27, 2022 1.540 1.540 1.450 1.460 15,396 -0.07(-4.58%)
Jan 26, 2022 1.560 1.590 1.520 1.530 10,329 -0.02(-1.29%)
Jan 25, 2022 1.700 1.700 1.480 1.550 29,633 +0.02(+1.31%)
Jan 24, 2022 1.480 1.530 1.400 1.530 33,150 +0.00(+0.00%)
Jan 21, 2022 1.540 1.560 1.480 1.530 37,508 -0.03(-1.92%)
Jan 20, 2022 1.600 1.620 1.530 1.560 41,230 +0.01(+0.65%)
Jan 19, 2022 1.640 1.640 1.520 1.550 56,602 -0.08(-4.91%)
Jan 18, 2022 1.650 1.680 1.600 1.630 43,678 -0.11(-6.32%)
Jan 17, 2022 1.700 1.780 1.700 1.740 11,803 +0.05(+2.96%)
Jan 14, 2022 1.660 1.700 1.620 1.690 34,544 +0.01(+0.60%)
Jan 13, 2022 1.730 1.730 1.660 1.680 22,819 -0.05(-2.89%)
Jan 12, 2022 1.760 1.760 1.670 1.730 66,027 -0.02(-1.14%)
Jan 11, 2022 1.740 1.830 1.740 1.750 55,987 +0.02(+1.16%)
Jan 10, 2022 1.750 1.770 1.660 1.730 73,407 -0.01(-0.57%)
Jan 07, 2022 1.750 1.790 1.680 1.740 60,115 +0.02(+1.16%)
Jan 06, 2022 1.710 1.760 1.680 1.720 92,014 +0.01(+0.58%)
Jan 05, 2022 1.950 1.950 1.700 1.710 168,730 -0.20(-10.47%)
Jan 04, 2022 1.850 1.950 1.810 1.910 139,509 +0.18(+10.40%)
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%)
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.