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, 2016 2.830 2.950 2.830 2.950 5,909 +0.12(+4.24%)
May 30, 2016 2.830 2.830 2.830 2.830 1,000 -0.02(-0.70%)
May 27, 2016 2.850 2.850 2.850 2.850 14,400 +0.00(+0.00%)
May 26, 2016 2.850 2.850 2.850 2.850 314 +0.00(+0.00%)
May 25, 2016 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
May 24, 2016 2.840 2.850 2.830 2.850 1,156 +0.01(+0.35%)
May 19, 2016 2.840 2.840 2.840 0 -0.01(-0.35%)
May 17, 2016 2.850 2.850 2.850 0 +0.00(+0.00%)
May 16, 2016 2.850 2.860 2.850 2.850 1,600 +0.00(+0.00%)
May 13, 2016 2.890 2.980 2.850 2.850 5,900 +0.00(+0.00%)
May 12, 2016 2.860 2.860 2.850 2.850 1,600 -0.04(-1.38%)
May 11, 2016 2.850 2.890 2.850 2.890 1,036 +0.04(+1.40%)
May 10, 2016 2.850 2.850 2.850 2.850 575 +0.02(+0.71%)
May 09, 2016 2.860 2.860 2.830 2.830 800 -0.02(-0.70%)
May 06, 2016 2.970 2.970 2.850 2.850 4,825 +0.00(+0.00%)
May 05, 2016 2.850 2.850 2.840 2.850 7,100 -0.10(-3.39%)
May 04, 2016 2.940 2.950 2.940 2.950 500 +0.01(+0.34%)
May 03, 2016 2.830 2.940 2.830 2.940 500 +0.12(+4.26%)
May 02, 2016 2.850 2.850 2.820 2.820 10,000 +0.00(+0.00%)
Apr 29, 2016 2.950 2.950 2.810 2.820 10,625 -0.01(-0.35%)
Apr 28, 2016 2.860 2.860 2.830 2.830 16,300 -0.02(-0.70%)
Apr 27, 2016 2.860 2.860 2.850 2.850 2,800 +0.00(+0.00%)
Apr 26, 2016 2.900 2.900 2.850 2.850 2,600 -0.04(-1.38%)
Apr 22, 2016 2.890 2.890 2.890 0 -0.16(-5.25%)
Apr 21, 2016 2.980 3.050 2.980 3.050 800 +0.05(+1.67%)
Apr 20, 2016 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Apr 19, 2016 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Apr 18, 2016 3.000 3.000 3.000 3.000 2,844 +0.00(+0.00%)
Apr 15, 2016 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Apr 14, 2016 3.000 3.000 2.860 3.000 4,598 -0.01(-0.33%)
Apr 13, 2016 3.030 3.030 3.000 3.010 3,800 -0.02(-0.66%)
Apr 12, 2016 2.870 3.030 2.850 3.030 2,100 +0.07(+2.36%)
Apr 11, 2016 2.820 2.960 2.820 2.960 600 -0.03(-1.00%)
Apr 08, 2016 3.040 3.080 2.810 2.990 1,545 -0.02(-0.66%)
Apr 07, 2016 3.010 3.010 3.010 3.010 430 -0.09(-2.90%)
Apr 06, 2016 3.000 3.100 3.000 3.100 600 +0.10(+3.33%)
Apr 05, 2016 3.100 3.100 3.000 3.000 1,300 -0.04(-1.32%)
Apr 04, 2016 3.150 3.150 3.010 3.040 1,825 -0.13(-4.10%)
Mar 28, 2016 3.170 3.170 3.170 0 -0.02(-0.63%)
Mar 22, 2016 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 21, 2016 3.090 3.200 3.090 3.190 2,815 +0.10(+3.24%)
Mar 18, 2016 3.090 3.090 3.090 3.090 1,100 +0.00(+0.00%)
Mar 17, 2016 3.070 3.090 3.060 3.090 1,500 +0.04(+1.31%)
Mar 16, 2016 3.050 3.050 3.050 3.050 700 +0.00(+0.00%)
Mar 15, 2016 3.050 3.050 3.050 3.050 420 +0.00(+0.00%)
Mar 11, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 10, 2016 3.070 3.070 3.050 3.050 10,941 -0.01(-0.33%)
Mar 09, 2016 3.100 3.100 3.050 3.060 10,070 -0.07(-2.24%)
Mar 08, 2016 3.070 3.200 3.050 3.130 2,250 +0.07(+2.29%)
Mar 07, 2016 3.090 3.090 3.060 3.060 340 -0.09(-2.86%)
Mar 04, 2016 3.110 3.150 3.050 3.150 3,218 +0.05(+1.61%)
Mar 03, 2016 3.160 3.160 3.000 3.100 14,500 -0.05(-1.59%)
Mar 02, 2016 3.310 3.310 3.150 3.150 4,860 -0.25(-7.35%)
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.