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 (%)
Aug 31, 2021 0.7500 0.7600 0.7300 0.7600 73,500 +0.01(+1.33%)
Aug 30, 2021 0.7400 0.7500 0.7100 0.7500 53,340 +0.01(+1.35%)
Aug 27, 2021 0.7000 0.7500 0.6900 0.7400 46,128 +0.05(+7.25%)
Aug 26, 2021 0.7000 0.7000 0.6900 0.6900 58,500 -0.03(-4.17%)
Aug 25, 2021 0.7100 0.7200 0.7100 0.7200 4,376 -0.01(-1.37%)
Aug 24, 2021 0.7000 0.7300 0.6700 0.7300 111,543 +0.05(+7.35%)
Aug 23, 2021 0.6800 0.6800 0.6700 0.6800 49,591 -0.01(-1.45%)
Aug 20, 2021 0.6600 0.7200 0.6600 0.6900 81,620 -0.01(-1.43%)
Aug 19, 2021 0.7400 0.7400 0.6500 0.7000 85,851 -0.01(-1.41%)
Aug 18, 2021 0.7400 0.7400 0.6800 0.7100 33,050 +0.01(+1.43%)
Aug 17, 2021 0.7500 0.7500 0.6700 0.7000 50,642 -0.07(-9.09%)
Aug 16, 2021 0.7700 0.7700 0.7500 0.7700 24,213 -0.03(-3.75%)
Aug 13, 2021 0.7800 0.8100 0.7800 0.8000 6,020 +0.01(+1.27%)
Aug 12, 2021 0.8300 0.8300 0.7800 0.7900 61,148 +0.00(+0.00%)
Aug 11, 2021 0.8100 0.8200 0.7800 0.7900 195,457 -0.01(-1.25%)
Aug 10, 2021 0.7900 0.8200 0.7800 0.8000 29,400 +0.00(+0.00%)
Aug 09, 2021 0.8200 0.8200 0.7900 0.8000 30,651 -0.03(-3.61%)
Aug 06, 2021 0.8200 0.8300 0.7900 0.8300 54,980 +0.04(+5.06%)
Aug 05, 2021 0.8100 0.8100 0.7900 0.7900 19,741 +0.00(+0.00%)
Aug 04, 2021 0.8800 0.8800 0.7900 0.7900 41,310 -0.06(-7.06%)
Aug 03, 2021 0.8600 0.8800 0.8400 0.8500 42,060 +0.00(+0.00%)
Jul 30, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 29, 2021 0.8100 0.8700 0.8100 0.8400 9,836 +0.00(+0.00%)
Jul 28, 2021 0.8200 0.8400 0.8100 0.8400 24,264 +0.02(+2.44%)
Jul 27, 2021 0.8300 0.8500 0.8200 0.8200 16,997 +0.00(+0.00%)
Jul 26, 2021 0.8300 0.8300 0.8200 0.8200 4,999 -0.01(-1.20%)
Jul 23, 2021 0.8800 0.8800 0.8200 0.8300 47,268 -0.05(-5.68%)
Jul 22, 2021 0.8600 0.8800 0.8200 0.8800 11,353 +0.02(+2.33%)
Jul 21, 2021 0.8700 0.8700 0.8100 0.8600 49,626 +0.02(+2.38%)
Jul 20, 2021 0.8700 0.8700 0.8400 0.8400 50,560 +0.02(+2.44%)
Jul 19, 2021 0.8800 0.9000 0.7900 0.8200 323,183 -0.08(-8.89%)
Jul 16, 2021 0.9000 0.9200 0.8800 0.9000 131,387 +0.00(+0.00%)
Jul 15, 2021 0.9700 1.000 0.9000 0.9000 77,810 -0.10(-10.00%)
Jul 14, 2021 1.010 1.020 0.9600 1.000 100,968 -0.02(-1.96%)
Jul 13, 2021 1.000 1.050 1.000 1.020 121,656 +0.07(+7.37%)
Jul 12, 2021 1.020 1.020 0.9400 0.9500 80,141 -0.08(-7.77%)
Jul 09, 2021 1.080 1.080 1.000 1.030 36,189 +0.01(+0.98%)
Jul 08, 2021 1.090 1.090 1.020 1.020 62,401 -0.01(-0.97%)
Jul 07, 2021 1.030 1.080 1.020 1.030 95,245 -0.04(-3.74%)
Jul 06, 2021 1.070 1.100 1.050 1.070 40,780 -0.03(-2.73%)
Jul 05, 2021 1.100 1.100 1.090 1.100 58,400 +0.00(+0.00%)
Jul 02, 2021 1.110 1.120 1.070 1.100 51,356 +0.01(+0.92%)
Jun 30, 2021 1.090 1.090 1.090 0 -0.05(-4.39%)
Jun 29, 2021 1.100 1.150 1.050 1.140 145,173 +0.09(+8.57%)
Jun 28, 2021 1.010 1.080 1.010 1.050 32,312 +0.01(+0.96%)
Jun 25, 2021 1.070 1.100 1.000 1.040 212,259 -0.03(-2.80%)
Jun 24, 2021 1.160 1.160 1.050 1.070 82,144 -0.05(-4.46%)
Jun 23, 2021 1.100 1.150 1.100 1.120 85,889 +0.02(+1.82%)
Jun 22, 2021 1.090 1.100 1.030 1.100 90,635 +0.05(+4.76%)
Jun 21, 2021 1.160 1.160 1.000 1.050 191,137 -0.08(-7.08%)
Jun 18, 2021 1.070 1.150 1.070 1.130 90,844 +0.04(+3.67%)
Jun 17, 2021 1.310 1.310 1.050 1.090 525,047 -0.21(-16.15%)
Jun 16, 2021 1.290 1.350 1.250 1.300 377,946 +0.04(+3.17%)
Jun 15, 2021 1.240 1.280 1.220 1.260 240,777 +0.04(+3.28%)
Jun 14, 2021 1.160 1.250 1.140 1.220 511,204 +0.06(+5.17%)
Jun 11, 2021 1.150 1.190 1.100 1.160 302,471 +0.06(+5.45%)
Jun 10, 2021 0.9800 1.110 0.9800 1.100 670,823 +0.12(+12.24%)
Jun 09, 2021 0.9600 1.040 0.9200 0.9800 433,370 +0.06(+6.52%)
Jun 08, 2021 0.9000 0.9600 0.8900 0.9200 708,154 +0.05(+5.75%)
Jun 07, 2021 0.7300 0.8700 0.7000 0.8700 828,972 +0.14(+19.18%)
Jun 04, 2021 0.7200 0.7600 0.7200 0.7300 96,050 +0.01(+1.39%)
Jun 03, 2021 0.7200 0.7200 0.6900 0.7200 23,000 +0.01(+1.41%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7100 25,380 -0.02(-2.74%)
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.