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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, Jun 5, 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 29, 2021 0.6700 0.6700 0.5800 0.6100 231,200 -0.02(-3.17%)
Jan 28, 2021 0.6400 0.6400 0.6100 0.6300 88,476 +0.05(+8.62%)
Jan 27, 2021 0.6000 0.6400 0.5800 0.5800 78,787 -0.02(-3.33%)
Jan 26, 2021 0.6200 0.6400 0.5700 0.6000 117,601 +0.04(+7.14%)
Jan 25, 2021 0.6000 0.6200 0.5600 0.5600 124,805 -0.04(-6.67%)
Jan 22, 2021 0.5800 0.6000 0.5600 0.6000 65,800 +0.00(+0.00%)
Jan 21, 2021 0.5800 0.6000 0.5700 0.6000 117,773 +0.01(+1.69%)
Jan 20, 2021 0.5400 0.5900 0.5400 0.5900 58,147 +0.02(+3.51%)
Jan 19, 2021 0.5600 0.5800 0.5500 0.5700 53,380 +0.04(+7.55%)
Jan 18, 2021 0.5900 0.5900 0.5300 0.5300 22,362 -0.02(-3.64%)
Jan 15, 2021 0.5600 0.5600 0.5200 0.5500 96,600 +0.01(+1.85%)
Jan 14, 2021 0.5700 0.5800 0.5400 0.5400 69,065 -0.03(-5.26%)
Jan 13, 2021 0.5900 0.5900 0.5700 0.5700 12,461 -0.02(-3.39%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5900 147,325 +0.01(+1.72%)
Jan 11, 2021 0.5800 0.5800 0.5500 0.5800 14,850 +0.00(+0.00%)
Jan 08, 2021 0.5500 0.5800 0.5200 0.5800 143,000 +0.03(+5.45%)
Jan 07, 2021 0.5600 0.5800 0.5500 0.5500 98,522 -0.01(-1.79%)
Jan 06, 2021 0.5600 0.5800 0.5500 0.5600 88,015 +0.00(+0.00%)
Jan 05, 2021 0.5900 0.5900 0.5600 0.5600 20,806 -0.03(-5.08%)
Jan 04, 2021 0.5700 0.6000 0.5600 0.5900 83,945 -0.05(-7.81%)
Dec 31, 2020 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 30, 2020 0.5800 0.6000 0.5700 0.6000 30,691 +0.00(+0.00%)
Dec 29, 2020 0.5900 0.6200 0.5300 0.6000 214,119 +0.00(+0.00%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 23, 2020 0.4900 0.6300 0.4900 0.6200 514,751 +0.15(+31.91%)
Dec 22, 2020 0.4200 0.4900 0.4200 0.4700 62,775 +0.05(+11.90%)
Dec 21, 2020 0.4400 0.4400 0.4200 0.4200 23,031 -0.01(-2.33%)
Dec 18, 2020 0.4500 0.4500 0.4000 0.4300 191,900 +0.00(+0.00%)
Dec 17, 2020 0.3600 0.4300 0.3600 0.4300 289,787 +0.08(+21.13%)
Dec 16, 2020 0.3400 0.3600 0.3400 0.3550 78,600 +0.02(+7.58%)
Dec 15, 2020 0.3300 0.3300 0.3300 0.3300 24,000 +0.02(+4.76%)
Dec 14, 2020 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-3.08%)
Dec 11, 2020 0.3300 0.3300 0.3200 0.3250 64,500 +0.01(+1.56%)
Dec 10, 2020 0.3250 0.3300 0.3100 0.3200 44,500 -0.01(-3.03%)
Dec 09, 2020 0.3300 0.3300 0.3100 0.3300 43,670 +0.00(+0.00%)
Dec 08, 2020 0.3600 0.3600 0.3200 0.3300 182,800 +0.02(+6.45%)
Dec 07, 2020 0.3100 0.3100 0.3100 0.3100 3,500 -0.01(-3.13%)
Dec 04, 2020 0.3200 0.3250 0.3200 0.3200 97,500 -0.01(-3.03%)
Dec 03, 2020 0.3300 0.3300 0.3300 0.3300 25,000 -0.02(-5.71%)
Dec 02, 2020 0.3200 0.3500 0.3100 0.3500 531,000 -0.01(-2.78%)
Dec 01, 2020 0.3800 0.3800 0.3600 0.3600 10,000 +0.00(+0.00%)
Nov 30, 2020 0.3700 0.3700 0.3600 0.3600 48,798 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3800 0.3600 0.3600 42,500 -0.02(-5.26%)
Nov 26, 2020 0.3900 0.3900 0.3500 0.3800 91,100 +0.03(+8.57%)
Nov 25, 2020 0.3700 0.3700 0.3400 0.3500 32,810 -0.02(-5.41%)
Nov 24, 2020 0.3600 0.3800 0.3300 0.3700 73,804 +0.02(+5.71%)
Nov 23, 2020 0.3500 0.3600 0.3500 0.3500 64,102 +0.01(+1.45%)
Nov 20, 2020 0.3450 0.3500 0.3450 0.3450 21,500 +0.01(+4.55%)
Nov 19, 2020 0.3200 0.3300 0.3200 0.3300 45,130 +0.00(+0.00%)
Nov 18, 2020 0.3150 0.3300 0.3100 0.3300 50,215 +0.02(+6.45%)
Nov 17, 2020 0.3300 0.3300 0.3100 0.3100 49,200 -0.02(-6.06%)
Nov 16, 2020 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Nov 13, 2020 0.3150 0.3300 0.3150 0.3300 9,000 +0.00(+0.00%)
Nov 12, 2020 0.3250 0.3300 0.3250 0.3300 51,000 +0.00(+0.00%)
Nov 11, 2020 0.3600 0.3600 0.3100 0.3300 18,520 +0.01(+3.13%)
Nov 10, 2020 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2020 0.3600 0.3600 0.3100 0.3100 19,500 -0.06(-16.22%)
Nov 06, 2020 0.3650 0.3850 0.3650 0.3700 98,704 +0.01(+1.37%)
Nov 05, 2020 0.3600 0.3650 0.3450 0.3650 99,242 +0.04(+12.31%)
Nov 04, 2020 0.3400 0.3750 0.3250 0.3250 123,839 +0.02(+4.84%)
Nov 03, 2020 0.2900 0.3200 0.2900 0.3100 91,020 +0.02(+6.90%)
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.