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 )

0.0200 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 31, 2021 0.7000 0.7000 0.6800 0.6800 5,500 +0.00(+0.00%)
May 28, 2021 0.6400 0.6800 0.6400 0.6800 10,500 +0.02(+3.03%)
May 27, 2021 0.6500 0.6600 0.6400 0.6600 85,895 +0.00(+0.00%)
May 26, 2021 0.6900 0.6900 0.6500 0.6600 72,910 -0.01(-1.49%)
May 25, 2021 0.6500 0.7000 0.6500 0.6700 82,570 +0.02(+3.08%)
May 21, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
May 20, 2021 0.6900 0.7000 0.6700 0.6700 92,151 -0.02(-2.90%)
May 19, 2021 0.7200 0.7200 0.6900 0.6900 112,525 -0.03(-4.17%)
May 18, 2021 0.7200 0.7300 0.6800 0.7200 70,760 +0.01(+1.41%)
May 17, 2021 0.7400 0.7400 0.7000 0.7100 71,670 -0.01(-1.39%)
May 14, 2021 0.6900 0.7500 0.6900 0.7200 256,248 +0.04(+5.88%)
May 13, 2021 0.7100 0.7100 0.6700 0.6800 258,779 -0.01(-1.45%)
May 12, 2021 0.7200 0.7500 0.6900 0.6900 61,090 -0.03(-4.17%)
May 11, 2021 0.7500 0.7500 0.7200 0.7200 17,790 -0.03(-4.00%)
May 10, 2021 0.7100 0.7600 0.7100 0.7500 140,231 +0.04(+5.63%)
May 07, 2021 0.7500 0.7500 0.7000 0.7100 81,208 -0.03(-4.05%)
May 06, 2021 0.7600 0.7600 0.7300 0.7400 115,245 +0.03(+4.23%)
May 05, 2021 0.7000 0.7300 0.7000 0.7100 62,237 +0.01(+1.43%)
May 04, 2021 0.7800 0.7800 0.6900 0.7000 329,464 -0.09(-11.39%)
May 03, 2021 0.6800 0.7900 0.6700 0.7900 252,539 +0.12(+17.91%)
Apr 30, 2021 0.6300 0.6800 0.6000 0.6700 320,300 +0.05(+8.06%)
Apr 29, 2021 0.5800 0.6200 0.5800 0.6200 225,269 +0.02(+3.33%)
Apr 28, 2021 0.6400 0.6500 0.5600 0.6000 266,391 -0.03(-4.76%)
Apr 27, 2021 0.6000 0.6400 0.5900 0.6300 226,042 +0.03(+5.00%)
Apr 26, 2021 0.5700 0.6000 0.5500 0.6000 247,575 +0.04(+7.14%)
Apr 23, 2021 0.4800 0.5600 0.4800 0.5600 174,700 +0.06(+12.00%)
Apr 22, 2021 0.5600 0.5600 0.4950 0.5000 234,773 -0.04(-7.41%)
Apr 21, 2021 0.5200 0.5400 0.5000 0.5400 38,791 +0.04(+8.00%)
Apr 20, 2021 0.5200 0.5200 0.4800 0.5000 183,910 -0.02(-3.85%)
Apr 19, 2021 0.4800 0.5500 0.4800 0.5200 166,525 +0.04(+7.22%)
Apr 16, 2021 0.5500 0.5500 0.4850 0.4850 175,500 -0.04(-6.73%)
Apr 15, 2021 0.5200 0.5500 0.5000 0.5200 123,250 +0.01(+1.96%)
Apr 14, 2021 0.5400 0.5600 0.5100 0.5100 221,900 -0.05(-8.93%)
Apr 13, 2021 0.5700 0.5900 0.5600 0.5600 61,530 +0.01(+1.82%)
Apr 12, 2021 0.5700 0.5900 0.5500 0.5500 91,770 -0.03(-5.17%)
Apr 09, 2021 0.5700 0.5800 0.5500 0.5800 106,100 -0.01(-1.69%)
Apr 08, 2021 0.5800 0.5900 0.5500 0.5900 156,000 +0.01(+1.72%)
Apr 07, 2021 0.5800 0.5800 0.5800 0.5800 16,820 -0.02(-3.33%)
Apr 06, 2021 0.6200 0.6200 0.6000 0.6000 7,925 -0.03(-4.76%)
Apr 05, 2021 0.6100 0.6300 0.6100 0.6300 8,484 -0.01(-1.56%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Mar 31, 2021 0.5900 0.6500 0.5400 0.6100 128,746 +0.03(+5.17%)
Mar 30, 2021 0.6100 0.6100 0.5800 0.5800 140,340 -0.07(-10.77%)
Mar 29, 2021 0.6500 0.6500 0.6200 0.6500 50,427 -0.04(-5.80%)
Mar 26, 2021 0.6900 0.7000 0.6500 0.6900 67,500 +0.01(+1.47%)
Mar 25, 2021 0.6800 0.7000 0.6500 0.6800 155,675 -0.02(-2.86%)
Mar 24, 2021 0.7000 0.7200 0.6900 0.7000 12,200 +0.01(+1.45%)
Mar 23, 2021 0.7200 0.7200 0.6900 0.6900 63,971 -0.05(-6.76%)
Mar 22, 2021 0.6900 0.7400 0.6500 0.7400 102,735 +0.06(+8.82%)
Mar 19, 2021 0.6900 0.7000 0.6800 0.6800 124,800 +0.01(+1.49%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.6700 162,190 -0.03(-4.29%)
Mar 17, 2021 0.7100 0.7100 0.6800 0.7000 7,900 +0.01(+1.45%)
Mar 16, 2021 0.7100 0.7100 0.6600 0.6900 116,660 -0.05(-6.76%)
Mar 15, 2021 0.7800 0.7800 0.7200 0.7400 168,855 +0.01(+1.37%)
Mar 12, 2021 0.7800 0.7800 0.7200 0.7300 76,600 -0.04(-5.19%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7700 54,840 +0.04(+5.48%)
Mar 10, 2021 0.7200 0.7500 0.7000 0.7300 211,183 +0.01(+1.39%)
Mar 09, 2021 0.7300 0.7400 0.6900 0.7200 100,519 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.7200 0.6700 0.7200 126,300 +0.09(+14.29%)
Mar 05, 2021 0.6700 0.7000 0.5800 0.6300 401,400 -0.07(-10.00%)
Mar 04, 2021 0.7400 0.7800 0.6100 0.7000 356,150 -0.04(-5.41%)
Mar 03, 2021 0.7900 0.8000 0.7200 0.7400 111,085 -0.08(-9.76%)
Mar 02, 2021 0.8400 0.8400 0.7500 0.8200 208,914 -0.02(-2.38%)
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.