Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegis Brands Inc (TSX: SCU )

N/A UNCHANGED
Last Price Updated: 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, 2012 7.040 7.040 7.030 7.030 1,929 +0.03(+0.43%)
May 30, 2012 7.030 7.040 7.000 7.000 4,099 +0.04(+0.57%)
May 29, 2012 7.030 7.030 6.950 6.960 5,760 -0.10(-1.42%)
May 28, 2012 7.000 7.100 7.000 7.060 8,214 +0.06(+0.86%)
May 25, 2012 7.000 7.000 7.000 7.000 3,433 -0.02(-0.28%)
May 24, 2012 7.050 7.050 7.020 7.020 7,410 -0.03(-0.43%)
May 23, 2012 7.100 7.100 7.050 7.050 4,777 -0.01(-0.14%)
May 22, 2012 7.100 7.100 7.050 7.060 11,339 -0.01(-0.14%)
May 18, 2012 7.070 7.070 7.070 0 -0.03(-0.42%)
May 17, 2012 7.150 7.190 7.100 7.100 6,890 -0.03(-0.42%)
May 16, 2012 7.180 7.180 7.120 7.130 4,730 -0.04(-0.56%)
May 15, 2012 7.220 7.220 7.170 7.170 1,150 +0.05(+0.70%)
May 14, 2012 7.180 7.180 7.100 7.120 9,157 -0.06(-0.84%)
May 11, 2012 7.350 7.350 7.180 7.180 25,806 -0.08(-1.10%)
May 10, 2012 7.250 7.290 7.240 7.260 6,320 +0.01(+0.14%)
May 09, 2012 7.260 7.340 7.250 7.250 12,915 +0.01(+0.14%)
May 08, 2012 7.290 7.290 7.240 7.240 3,650 -0.03(-0.41%)
May 07, 2012 7.240 7.300 7.240 7.270 8,873 +0.03(+0.41%)
May 04, 2012 7.270 7.310 7.240 7.240 7,840 +0.00(+0.00%)
May 03, 2012 7.250 7.300 7.240 7.240 6,600 +0.04(+0.56%)
May 02, 2012 7.300 7.300 7.200 7.200 1,200 -0.09(-1.23%)
May 01, 2012 7.260 7.300 7.240 7.290 9,120 +0.13(+1.82%)
Apr 30, 2012 7.270 7.270 7.160 7.160 3,840 -0.11(-1.51%)
Apr 27, 2012 7.240 7.270 7.240 7.270 5,455 +0.00(+0.00%)
Apr 26, 2012 7.280 7.280 7.260 7.270 2,741 +0.02(+0.28%)
Apr 25, 2012 7.180 7.250 7.120 7.250 3,151 +0.15(+2.11%)
Apr 24, 2012 7.050 7.100 7.050 7.100 7,469 +0.02(+0.28%)
Apr 23, 2012 7.120 7.120 7.000 7.080 9,921 -0.08(-1.12%)
Apr 20, 2012 7.150 7.160 7.100 7.160 4,500 +0.10(+1.42%)
Apr 19, 2012 7.100 7.140 7.050 7.060 11,535 +0.01(+0.14%)
Apr 18, 2012 7.120 7.120 7.050 7.050 10,427 -0.10(-1.40%)
Apr 17, 2012 7.200 7.200 7.150 7.150 4,840 -0.05(-0.69%)
Apr 16, 2012 7.080 7.200 7.040 7.200 9,230 +0.10(+1.41%)
Apr 13, 2012 7.150 7.150 7.060 7.100 14,240 -0.06(-0.84%)
Apr 12, 2012 7.270 7.270 7.160 7.160 6,681 -0.11(-1.51%)
Apr 11, 2012 7.250 7.300 7.250 7.270 4,497 -0.07(-0.95%)
Apr 10, 2012 7.390 7.390 7.340 7.340 5,849 +0.09(+1.24%)
Apr 09, 2012 7.450 7.450 7.200 7.250 5,385 -0.21(-2.82%)
Apr 05, 2012 7.380 7.460 7.380 7.460 1,900 +0.11(+1.50%)
Apr 04, 2012 7.500 7.500 7.300 7.350 21,550 -0.15(-2.00%)
Apr 03, 2012 7.480 7.550 7.400 7.500 5,985 +0.10(+1.35%)
Apr 02, 2012 7.500 7.600 7.400 7.400 33,645 -0.08(-1.07%)
Mar 30, 2012 7.300 7.480 7.300 7.480 15,872 +0.27(+3.74%)
Mar 29, 2012 7.350 7.490 7.210 7.210 7,500 -0.08(-1.10%)
Mar 28, 2012 7.300 7.300 7.290 7.290 12,511 +0.00(+0.00%)
Mar 27, 2012 7.350 7.350 7.290 7.290 8,478 -0.06(-0.82%)
Mar 26, 2012 7.290 7.480 7.290 7.350 7,658 +0.08(+1.10%)
Mar 23, 2012 7.250 7.270 7.200 7.270 8,608 +0.07(+0.97%)
Mar 22, 2012 7.350 7.400 7.190 7.200 3,514 -0.15(-2.04%)
Mar 21, 2012 7.290 7.350 7.290 7.350 3,207 +0.00(+0.00%)
Mar 20, 2012 7.210 7.350 7.210 7.350 5,130 +0.17(+2.37%)
Mar 19, 2012 7.360 7.360 7.180 7.180 26,218 -0.22(-2.97%)
Mar 16, 2012 7.290 7.550 7.210 7.400 18,020 +0.15(+2.07%)
Mar 15, 2012 7.250 7.250 7.200 7.250 13,305 -0.05(-0.68%)
Mar 14, 2012 7.220 7.300 7.200 7.300 20,206 +0.08(+1.11%)
Mar 13, 2012 7.100 7.230 7.040 7.220 30,784 +0.17(+2.41%)
Mar 12, 2012 7.050 7.130 7.050 7.050 11,146 +0.02(+0.28%)
Mar 09, 2012 7.070 7.150 7.030 7.030 16,928 -0.04(-0.57%)
Mar 08, 2012 7.100 7.140 7.050 7.070 23,315 -0.05(-0.70%)
Mar 07, 2012 7.090 7.120 7.050 7.120 4,752 +0.07(+0.99%)
Mar 06, 2012 7.050 7.120 7.000 7.050 11,257 -0.01(-0.14%)
Mar 05, 2012 7.010 7.150 7.010 7.060 7,642 +0.16(+2.32%)
Mar 02, 2012 6.930 6.930 6.900 6.900 2,067 -0.08(-1.15%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.