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, 2023 0.1850 0.2050 0.1850 0.1900 22,500 +0.02(+8.57%)
Aug 30, 2023 0.1400 0.1900 0.1400 0.1750 38,000 +0.04(+29.63%)
Aug 29, 2023 0.1400 0.1400 0.1350 0.1350 31,500 +0.00(+0.00%)
Aug 25, 2023 0.1350 0 +0.01(+3.85%)
Aug 24, 2023 0.1500 0.1500 0.1300 0.1300 31,500 -0.01(-10.34%)
Aug 23, 2023 0.1400 0.1450 0.1400 0.1450 37,400 +0.01(+7.41%)
Aug 22, 2023 0.1400 0.1400 0.1350 0.1350 17,295 -0.01(-3.57%)
Aug 21, 2023 0.1400 0.1400 0.1400 0.1400 7,500 +0.02(+16.67%)
Aug 18, 2023 0.1350 0.1350 0.1200 0.1200 25,000 -0.04(-25.00%)
Aug 17, 2023 0.1650 0.1700 0.1350 0.1600 52,500 +0.00(+0.00%)
Aug 16, 2023 0.1600 0.1600 0.1600 0.1600 1,500 +0.04(+28.00%)
Aug 15, 2023 0.1800 0.1800 0.1250 0.1250 25,500 -0.08(-37.50%)
Aug 11, 2023 0.2000 0 +0.02(+11.11%)
Aug 08, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2023 0.1800 0 -0.02(-12.20%)
Aug 03, 2023 0.2000 0.2050 0.2000 0.2050 27,212 +0.01(+7.89%)
Aug 01, 2023 0.1900 0.1900 0 -0.01(-5.00%)
Jul 31, 2023 0.2050 0.2050 0.1800 0.2000 20,950 +0.02(+11.11%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 66,000 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.1850 0.1800 0.1800 4,500 -0.01(-5.26%)
Jul 26, 2023 0.2100 0.2100 0.1900 0.1900 186,500 -0.02(-9.52%)
Jul 25, 2023 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 21, 2023 0.2200 25 +0.00(+0.00%)
Jul 19, 2023 0.2200 0.2200 0 -0.01(-4.35%)
Jul 18, 2023 0.2250 0.2300 0.2000 0.2300 106,200 +0.00(+0.00%)
Jul 17, 2023 0.2250 0.2300 0.2250 0.2300 11,200 +0.01(+2.22%)
Jul 14, 2023 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-2.17%)
Jul 13, 2023 0.2250 0.2300 0.2250 0.2300 42,760 -0.01(-6.12%)
Jul 12, 2023 0.2550 0.2550 0.2450 0.2450 20,500 -0.01(-3.92%)
Jul 11, 2023 0.2500 0.2550 0.2500 0.2550 19,100 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2550 0.2450 0.2550 13,500 +0.01(+4.08%)
Jul 07, 2023 0.2450 0.2550 0.2400 0.2450 190,550 +0.02(+11.36%)
Jul 06, 2023 0.2400 0.2400 0.2100 0.2200 12,550 -0.02(-8.33%)
Jul 05, 2023 0.2450 0.2500 0.2400 0.2400 69,083 +0.00(+0.00%)
Jun 30, 2023 0.2400 0 -0.02(-5.88%)
Jun 29, 2023 0.2500 0.2550 0.2500 0.2550 36,100 +0.01(+2.00%)
Jun 28, 2023 0.2700 0.2700 0.2500 0.2500 90,003 -0.03(-9.09%)
Jun 27, 2023 0.2800 0.2850 0.2750 0.2750 44,808 +0.00(+0.00%)
Jun 26, 2023 0.2950 0.2950 0.2750 0.2750 64,990 -0.02(-6.78%)
Jun 23, 2023 0.2900 0.2950 0.2900 0.2950 26,700 +0.01(+3.51%)
Jun 22, 2023 0.2900 0.2950 0.2850 0.2850 11,600 -0.01(-1.72%)
Jun 21, 2023 0.2950 0.3000 0.2900 0.2900 41,016 +0.00(+0.00%)
Jun 20, 2023 0.3200 0.3200 0.2900 0.2900 149,748 -0.03(-9.38%)
Jun 19, 2023 0.3000 0.3300 0.3000 0.3200 522,196 +0.02(+6.67%)
Jun 16, 2023 0.3000 0.3000 0.2950 0.3000 48,715 +0.01(+3.45%)
Jun 14, 2023 0.2900 0.2900 0 -0.02(-6.45%)
Jun 13, 2023 0.2900 0.3150 0.2900 0.3100 23,000 +0.00(+0.00%)
Jun 12, 2023 0.3000 0.3150 0.3000 0.3100 52,989 +0.02(+5.08%)
Jun 09, 2023 0.3000 0.3000 0.2950 0.2950 17,807 -0.02(-4.84%)
Jun 08, 2023 0.3000 0.3100 0.2900 0.3100 65,593 +0.01(+3.33%)
Jun 06, 2023 0.3000 0.3000 0 -0.02(-6.25%)
Jun 05, 2023 0.3100 0.3300 0.3100 0.3200 24,300 +0.03(+10.34%)
Jun 02, 2023 0.2950 0.3000 0.2800 0.2900 188,600 -0.01(-3.33%)
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.