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 (%)
Feb 26, 2021 0.8200 0.8500 0.7700 0.8000 137,700 +0.00(+0.00%)
Feb 25, 2021 0.8400 0.8500 0.7600 0.8000 82,869 -0.01(-1.23%)
Feb 24, 2021 0.8500 0.8500 0.7800 0.8100 84,544 +0.00(+0.00%)
Feb 23, 2021 0.8600 0.8700 0.8000 0.8100 111,520 -0.04(-4.71%)
Feb 22, 2021 0.9000 0.9000 0.8000 0.8500 157,797 -0.03(-3.41%)
Feb 19, 2021 0.8500 0.8900 0.8200 0.8800 176,200 +0.07(+8.64%)
Feb 18, 2021 0.8500 0.8700 0.7600 0.8100 172,311 -0.04(-4.71%)
Feb 17, 2021 0.8800 0.8800 0.8200 0.8500 169,157 +0.02(+2.41%)
Feb 16, 2021 0.7500 0.8700 0.7500 0.8300 262,220 +0.07(+9.21%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 11, 2021 0.7300 0.7600 0.6800 0.7600 277,943 +0.02(+2.70%)
Feb 10, 2021 0.7500 0.7800 0.7000 0.7400 355,843 -0.01(-1.33%)
Feb 09, 2021 0.7900 0.7900 0.7200 0.7500 324,271 -0.01(-1.32%)
Feb 08, 2021 0.7600 0.8000 0.7600 0.7600 394,817 +0.04(+5.56%)
Feb 05, 2021 0.6100 0.7400 0.5900 0.7200 1,824,300 +0.13(+22.03%)
Feb 04, 2021 0.5900 0.5900 0.5700 0.5900 60,367 +0.02(+3.51%)
Feb 03, 2021 0.5900 0.5900 0.5700 0.5700 74,013 -0.02(-3.39%)
Feb 02, 2021 0.6000 0.6100 0.5800 0.5900 50,450 +0.01(+1.72%)
Feb 01, 2021 0.6100 0.6300 0.5600 0.5800 66,176 -0.03(-4.92%)
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%)
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.