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 31, 2023 0.2300 0.2700 0.2300 0.2500 51,500 +0.01(+4.17%)
Jan 30, 2023 0.2700 0.2700 0.2300 0.2400 36,100 -0.03(-11.11%)
Jan 27, 2023 0.2700 0.2700 0.2700 0.2700 15,000 -0.01(-1.82%)
Jan 26, 2023 0.3000 0.3000 0.2750 0.2750 18,650 -0.02(-8.33%)
Jan 25, 2023 0.2650 0.3050 0.2600 0.3000 283,031 +0.03(+11.11%)
Jan 24, 2023 0.2500 0.2700 0.2450 0.2700 72,500 +0.03(+12.50%)
Jan 20, 2023 0.2400 24 +0.01(+4.35%)
Jan 19, 2023 0.2300 0.2300 0.2300 0.2300 7,000 -0.03(-11.54%)
Jan 17, 2023 0.2600 0.2600 0 +0.02(+8.33%)
Jan 16, 2023 0.2400 0.2400 0.2400 0.2400 3,000 -0.02(-7.69%)
Jan 13, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jan 12, 2023 0.2350 0.2700 0.2350 0.2600 168,450 +0.01(+4.00%)
Jan 11, 2023 0.2100 0.2500 0.2100 0.2500 80,000 +0.02(+6.38%)
Jan 10, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+4.44%)
Jan 09, 2023 0.2500 0.2500 0.2050 0.2250 34,050 -0.01(-4.26%)
Jan 06, 2023 0.2150 0.2350 0.2150 0.2350 29,000 +0.04(+20.51%)
Jan 05, 2023 0.2000 0.2000 0.1950 0.1950 25,500 -0.01(-4.88%)
Jan 04, 2023 0.2150 0.2150 0.2050 0.2050 26,000 -0.01(-4.65%)
Jan 03, 2023 0.2150 0.2150 0.2150 0.2150 1,050 -0.02(-10.42%)
Dec 30, 2022 0.2400 0 +0.04(+20.00%)
Dec 29, 2022 0.1900 0.2200 0.1900 0.2000 67,500 +0.03(+14.29%)
Dec 28, 2022 0.1800 0.1800 0.1750 0.1750 9,300 -0.03(-12.50%)
Dec 23, 2022 0.2000 0 -0.01(-4.76%)
Dec 22, 2022 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Dec 21, 2022 0.2200 0.2300 0.2150 0.2200 218,000 +0.01(+4.76%)
Dec 20, 2022 0.2200 0.2200 0.2100 0.2100 3,540 -0.02(-6.67%)
Dec 19, 2022 0.2350 0.2350 0.2100 0.2250 32,500 +0.00(+0.00%)
Dec 16, 2022 0.2300 0.2350 0.2250 0.2250 25,600 -0.01(-6.25%)
Dec 14, 2022 0.2400 0.2400 0 -0.03(-11.11%)
Dec 13, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Dec 09, 2022 0.2500 0 +0.02(+6.38%)
Dec 08, 2022 0.2350 0.2350 0.2350 0.2350 2,000 -0.04(-12.96%)
Dec 07, 2022 0.2800 0.2800 0.2700 0.2700 66,500 -0.03(-10.00%)
Dec 06, 2022 0.2550 0.3000 0.2500 0.3000 24,762 +0.04(+17.65%)
Dec 05, 2022 0.2700 0.3000 0.2450 0.2550 46,706 -0.07(-21.54%)
Dec 02, 2022 0.2600 0.3250 0.2600 0.3250 190,127 +0.07(+27.45%)
Dec 01, 2022 0.2750 0.2750 0.2550 0.2550 145,073 -0.03(-12.07%)
Nov 30, 2022 0.2750 0.2900 0.2650 0.2900 61,507 +0.02(+7.41%)
Nov 29, 2022 0.2650 0.2700 0.2650 0.2700 117,500 +0.01(+3.85%)
Nov 28, 2022 0.2600 0.2600 0.2600 0.2600 2,744 -0.03(-10.34%)
Nov 25, 2022 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+1.75%)
Nov 24, 2022 0.2700 0.2850 0.2700 0.2850 7,000 +0.00(+1.79%)
Nov 23, 2022 0.2800 0.2900 0.2800 0.2800 5,000 +0.03(+12.00%)
Nov 22, 2022 0.2800 0.2800 0.2500 0.2500 27,500 -0.03(-12.28%)
Nov 21, 2022 0.2800 0.2850 0.2500 0.2850 128,888 +0.00(+0.00%)
Nov 18, 2022 0.2850 0.2850 0.2850 0.2850 4,000 -0.02(-6.56%)
Nov 17, 2022 0.3000 0.3050 0.2900 0.3050 60,000 +0.01(+1.67%)
Nov 16, 2022 0.3000 0.3000 0.3000 0.3000 14,009 +0.00(+0.00%)
Nov 15, 2022 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.3000 0.3000 5,795 +0.00(+0.00%)
Nov 11, 2022 0.3000 0.3000 0.3000 0.3000 17,500 -0.01(-1.64%)
Nov 10, 2022 0.3150 0.3150 0.3050 0.3050 46,600 +0.01(+1.67%)
Nov 09, 2022 0.3100 0.3100 0.3000 0.3000 15,700 -0.02(-4.76%)
Nov 08, 2022 0.3100 0.3150 0.3100 0.3150 151,503 +0.01(+3.28%)
Nov 07, 2022 0.3050 0.3150 0.3000 0.3050 58,100 +0.01(+1.67%)
Nov 04, 2022 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-4.76%)
Nov 03, 2022 0.3300 0.3300 0.3150 0.3150 35,000 +0.00(+0.00%)
Nov 02, 2022 0.3350 0.3350 0.3150 0.3150 23,500 +0.01(+1.61%)
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.