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, 2019 1.770 1.770 1.690 1.700 5,935 -0.05(-2.86%)
May 30, 2019 1.750 1.750 1.710 1.750 3,900 +0.00(+0.00%)
May 29, 2019 1.790 1.790 1.740 1.750 5,450 +0.00(+0.00%)
May 28, 2019 1.790 1.790 1.740 1.750 6,315 -0.04(-2.23%)
May 27, 2019 1.860 1.860 1.790 1.790 2,125 +0.03(+1.70%)
May 24, 2019 1.780 1.800 1.760 1.760 3,600 -0.01(-0.56%)
May 23, 2019 1.860 1.860 1.710 1.770 4,900 -0.06(-3.28%)
May 22, 2019 1.890 1.890 1.810 1.830 1,700 -0.04(-2.14%)
May 21, 2019 1.860 1.900 1.820 1.870 14,336 +0.07(+3.89%)
May 17, 2019 1.800 1.800 1.800 0 +0.09(+5.26%)
May 16, 2019 1.710 1.710 1.710 1.710 324 -0.04(-2.29%)
May 15, 2019 1.690 1.750 1.690 1.750 5,454 +0.07(+4.17%)
May 14, 2019 1.700 1.710 1.680 1.680 19,731 +0.00(+0.00%)
May 13, 2019 1.690 1.700 1.670 1.680 14,200 -0.02(-1.18%)
May 10, 2019 1.760 1.760 1.670 1.700 12,955 -0.01(-0.58%)
May 09, 2019 1.780 1.780 1.680 1.710 15,605 -0.05(-2.84%)
May 08, 2019 1.760 1.780 1.730 1.760 3,501 +0.01(+0.57%)
May 07, 2019 1.720 1.780 1.710 1.750 19,328 -0.01(-0.57%)
May 06, 2019 1.730 1.800 1.700 1.760 20,610 -0.03(-1.68%)
May 03, 2019 1.780 1.820 1.770 1.790 7,815 -0.01(-0.56%)
May 02, 2019 1.870 1.880 1.750 1.800 25,092 -0.07(-3.74%)
May 01, 2019 1.880 1.910 1.870 1.870 1,600 -0.02(-1.06%)
Apr 30, 2019 1.890 1.890 1.870 1.890 1,813 +0.01(+0.53%)
Apr 29, 2019 1.880 1.900 1.880 1.880 2,223 +0.00(+0.00%)
Apr 26, 2019 1.910 1.910 1.850 1.880 15,900 -0.02(-1.05%)
Apr 25, 2019 1.870 1.930 1.870 1.900 3,079 +0.00(+0.00%)
Apr 24, 2019 1.900 1.920 1.890 1.900 3,470 +0.00(+0.00%)
Apr 23, 2019 1.950 1.960 1.880 1.900 6,600 -0.04(-2.06%)
Apr 22, 2019 1.860 1.940 1.860 1.940 2,400 +0.06(+3.19%)
Apr 18, 2019 1.880 1.880 1.880 0 -0.02(-1.05%)
Apr 17, 2019 1.900 1.900 1.880 1.900 1,900 +0.02(+1.06%)
Apr 16, 2019 1.870 1.900 1.870 1.880 2,909 +0.00(+0.00%)
Apr 15, 2019 1.870 1.880 1.870 1.880 739 -0.01(-0.53%)
Apr 12, 2019 1.950 1.950 1.890 1.890 575 -0.06(-3.08%)
Apr 11, 2019 1.950 1.950 1.950 1.950 100 -0.02(-1.02%)
Apr 10, 2019 1.850 1.970 1.850 1.970 29,077 +0.12(+6.49%)
Apr 09, 2019 1.890 1.890 1.850 1.850 4,029 -0.04(-2.12%)
Apr 08, 2019 1.840 1.890 1.840 1.890 769 +0.05(+2.72%)
Apr 05, 2019 1.850 1.880 1.840 1.840 5,200 -0.04(-2.13%)
Apr 04, 2019 1.840 1.920 1.820 1.880 10,880 +0.00(+0.00%)
Apr 03, 2019 1.890 1.910 1.880 1.880 10,604 -0.02(-1.05%)
Apr 02, 2019 1.930 1.950 1.900 1.900 12,000 -0.06(-3.06%)
Apr 01, 2019 1.920 1.960 1.910 1.960 3,584 +0.08(+4.26%)
Mar 29, 2019 1.890 1.920 1.870 1.880 27,947 -0.05(-2.59%)
Mar 28, 2019 1.920 1.940 1.900 1.930 3,064 +0.00(+0.00%)
Mar 27, 2019 1.900 1.930 1.900 1.930 9,209 -0.02(-1.03%)
Mar 26, 2019 1.940 1.950 1.940 1.950 3,260 +0.02(+1.04%)
Mar 25, 2019 1.980 1.980 1.890 1.930 12,618 -0.01(-0.52%)
Mar 22, 2019 1.920 1.940 1.920 1.940 11,003 +0.01(+0.52%)
Mar 21, 2019 1.920 1.980 1.920 1.930 6,365 -0.04(-2.03%)
Mar 20, 2019 1.920 1.970 1.920 1.970 7,565 +0.04(+2.07%)
Mar 19, 2019 1.920 1.930 1.920 1.930 5,800 -0.01(-0.52%)
Mar 18, 2019 1.920 1.960 1.920 1.940 1,213 +0.01(+0.52%)
Mar 15, 2019 1.940 1.940 1.920 1.930 7,150 -0.03(-1.53%)
Mar 14, 2019 1.990 1.990 1.930 1.960 900 +0.03(+1.55%)
Mar 13, 2019 1.930 1.990 1.930 1.930 7,190 +0.00(+0.00%)
Mar 12, 2019 1.970 2.000 1.920 1.930 5,600 -0.02(-1.03%)
Mar 11, 2019 2.050 2.050 1.950 1.950 1,650 +0.01(+0.52%)
Mar 08, 2019 1.950 2.020 1.930 1.940 14,244 -0.03(-1.52%)
Mar 07, 2019 1.960 1.970 1.950 1.970 5,745 +0.02(+1.03%)
Mar 06, 2019 1.970 1.970 1.950 1.950 6,415 -0.01(-0.51%)
Mar 05, 2019 1.970 2.020 1.950 1.960 9,300 +0.01(+0.51%)
Mar 04, 2019 2.050 2.050 1.950 1.950 6,256 -0.05(-2.50%)
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.