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 29, 2020 0.7400 0.7400 0.7400 0.7400 500 +0.01(+1.37%)
May 28, 2020 0.7500 0.7500 0.7300 0.7300 2,500 -0.02(-2.67%)
May 27, 2020 0.7500 0.7500 0.7500 643 +0.00(+0.00%)
May 26, 2020 0.7500 0.7600 0.7500 0.7500 4,950 +0.00(+0.00%)
May 25, 2020 0.7600 0.7600 0.7500 0.7500 1,500 -0.03(-3.85%)
May 22, 2020 0.7400 0.7800 0.7400 0.7800 5,899 +0.00(+0.00%)
May 21, 2020 0.7800 0.7900 0.7800 0.7800 6,119 +0.03(+4.00%)
May 20, 2020 0.7800 0.8000 0.7500 0.7500 15,169 -0.01(-1.32%)
May 19, 2020 0.7700 0.7800 0.7600 0.7600 5,200 +0.00(+0.00%)
May 15, 2020 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
May 14, 2020 0.7800 0.7800 0.7700 0.7800 3,790 +0.00(+0.00%)
May 13, 2020 0.7700 0.8100 0.7700 0.7800 5,154 -0.03(-3.70%)
May 12, 2020 0.8000 0.8100 0.8000 0.8100 7,000 +0.02(+2.53%)
May 11, 2020 0.7900 0.8000 0.7800 0.7900 13,600 -0.02(-2.47%)
May 08, 2020 0.8100 0.8100 0.8000 0.8100 14,326 -0.01(-1.22%)
May 07, 2020 0.8200 0.8200 0.8200 0.8200 5,250 -0.04(-4.65%)
May 06, 2020 0.8200 0.8600 0.8100 0.8600 4,000 +0.02(+2.38%)
May 05, 2020 0.8400 0.8400 0.8400 0.8400 900 -0.04(-4.55%)
May 04, 2020 0.8900 0.8900 0.8800 0.8800 4,777 -0.01(-1.12%)
May 01, 2020 0.8300 0.9000 0.8100 0.8900 39,000 +0.04(+4.71%)
Apr 30, 2020 0.8500 0.8500 0.8500 0.8500 729 +0.01(+1.19%)
Apr 29, 2020 0.8400 0.8400 0.8000 0.8400 12,400 +0.05(+6.33%)
Apr 28, 2020 0.7800 0.8000 0.7600 0.7900 16,398 -0.01(-1.25%)
Apr 27, 2020 0.7200 0.8000 0.7200 0.8000 29,175 +0.08(+11.11%)
Apr 24, 2020 0.7200 0.7300 0.7200 0.7200 10,930 -0.02(-2.70%)
Apr 23, 2020 0.7600 0.7600 0.7200 0.7400 72,210 +0.02(+2.78%)
Apr 22, 2020 0.7500 0.7500 0.7200 0.7200 11,971 -0.02(-2.70%)
Apr 21, 2020 0.7300 0.8000 0.7300 0.7400 7,427 +0.02(+2.78%)
Apr 20, 2020 0.8000 0.8000 0.7200 0.7200 34,239 -0.01(-1.37%)
Apr 17, 2020 0.7500 0.8000 0.7200 0.7300 58,234 -0.02(-2.67%)
Apr 16, 2020 0.8100 0.8100 0.7500 0.7500 48,639 -0.06(-7.41%)
Apr 15, 2020 0.8500 0.8500 0.8000 0.8100 25,250 -0.05(-5.81%)
Apr 14, 2020 0.9000 0.9000 0.8400 0.8600 14,000 -0.03(-3.37%)
Apr 13, 2020 0.8500 0.9000 0.8500 0.8900 9,000 +0.04(+4.71%)
Apr 09, 2020 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 08, 2020 0.8500 0.9000 0.8500 0.9000 4,520 +0.00(+0.00%)
Apr 07, 2020 0.9000 0.9000 0.8500 0.9000 5,000 +0.00(+0.00%)
Apr 06, 2020 0.9100 0.9100 0.9000 0.9000 6,000 -0.01(-1.10%)
Apr 03, 2020 0.9000 0.9200 0.8500 0.9100 10,250 +0.01(+1.11%)
Apr 02, 2020 0.9100 0.9100 0.9000 0.9000 3,520 +0.00(+0.00%)
Apr 01, 2020 1.030 1.030 0.9000 0.9000 4,500 -0.06(-6.25%)
Mar 31, 2020 0.9000 0.9600 0.9000 0.9600 4,900 +0.06(+6.67%)
Mar 30, 2020 0.9000 0.9000 0.9000 0.9000 3,314 +0.05(+5.88%)
Mar 27, 2020 0.8500 0.8500 0.8500 0.8500 6,500 +0.00(+0.00%)
Mar 26, 2020 0.8600 0.9700 0.8500 0.8500 8,353 -0.05(-5.56%)
Mar 25, 2020 0.9600 0.9600 0.8900 0.9000 44,977 -0.15(-14.29%)
Mar 24, 2020 0.8700 1.050 0.8700 1.050 15,655 +0.26(+32.91%)
Mar 23, 2020 0.8300 0.8300 0.7900 0.7900 8,779 -0.10(-11.24%)
Mar 20, 2020 0.9000 0.9000 0.8800 0.8900 7,000 -0.05(-5.32%)
Mar 19, 2020 0.8800 0.9800 0.8800 0.9400 6,800 +0.10(+11.90%)
Mar 18, 2020 0.8700 0.9500 0.7900 0.8400 24,619 -0.14(-14.29%)
Mar 17, 2020 0.8600 0.9900 0.8600 0.9800 25,650 +0.01(+1.03%)
Mar 16, 2020 0.7500 1.150 0.7500 0.9700 17,022 -0.13(-11.82%)
Mar 13, 2020 0.9700 1.260 0.8900 1.100 31,370 +0.07(+6.80%)
Mar 12, 2020 1.190 1.190 0.9600 1.030 19,400 -0.29(-21.97%)
Mar 11, 2020 1.260 1.340 1.260 1.320 2,050 +0.06(+4.76%)
Mar 10, 2020 1.300 1.300 1.150 1.260 16,756 -0.04(-3.08%)
Mar 09, 2020 1.300 1.310 1.300 1.300 12,600 +0.00(+0.00%)
Mar 06, 2020 1.320 1.350 1.300 1.300 17,372 -0.02(-1.52%)
Mar 05, 2020 1.340 1.340 1.320 1.320 3,770 -0.02(-1.49%)
Mar 04, 2020 1.370 1.370 1.300 1.340 4,100 -0.01(-0.74%)
Mar 03, 2020 1.350 1.370 1.320 1.350 6,656 -0.05(-3.57%)
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.