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 (OP: CGNSF )

0.0127 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.0920 0.1150 0.0877 0.1150 8,809 +0.01(+8.49%)
Mar 30, 2020 0.1060 0.1110 0.1060 0.1060 1,020 -0.01(-7.83%)
Mar 27, 2020 0.0802 0.1150 0.0802 0.1150 4,300 +0.00(+3.23%)
Mar 26, 2020 0.1114 0.1114 0.1114 0.1114 1,000 -0.00(-3.97%)
Mar 25, 2020 0.1160 0.1160 0.1160 0.1160 280 +0.02(+16.00%)
Mar 24, 2020 0.0778 0.1000 0.0750 0.1000 8,100 +0.04(+66.39%)
Mar 20, 2020 0.0601 0.0601 0.0601 0 -0.02(-29.29%)
Mar 19, 2020 0.0651 0.0850 0.0600 0.0850 299,670 +0.02(+30.57%)
Mar 18, 2020 0.0716 0.0750 0.0651 0.0651 26,176 -0.01(-13.20%)
Mar 17, 2020 0.0668 0.0750 0.0658 0.0750 34,350 +0.01(+7.91%)
Mar 16, 2020 0.0695 0.0695 0.0695 0.0695 1,000 -0.01(-7.33%)
Mar 13, 2020 0.0630 0.0750 0.0630 0.0750 69,500 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1100 0.0642 0.0750 70,461 -0.03(-26.47%)
Mar 11, 2020 0.0854 0.1150 0.0854 0.1020 3,173 -0.01(-11.30%)
Mar 10, 2020 0.1150 0.1150 0.1150 0.1150 675 +0.00(+2.86%)
Mar 09, 2020 0.1200 0.1200 0.1101 0.1118 40,758 +0.00(+0.72%)
Mar 06, 2020 0.1111 0.1233 0.1110 0.1110 68,500 -0.03(-20.71%)
Mar 05, 2020 0.1560 0.1560 0.1400 0.1400 39,000 +0.02(+17.45%)
Mar 04, 2020 0.1192 0.1192 0.1192 57 +0.00(+0.00%)
Mar 03, 2020 0.1197 0.1197 0.1146 0.1192 8,281 -0.00(-0.67%)
Mar 02, 2020 0.1155 0.1281 0.1155 0.1200 76,490 -0.02(-11.70%)
Feb 28, 2020 0.1310 0.1359 0.1284 0.1359 15,400 -0.01(-3.55%)
Feb 27, 2020 0.1310 0.1439 0.1310 0.1409 120,460 +0.01(+7.56%)
Feb 26, 2020 0.1299 0.1500 0.1267 0.1310 84,362 +0.00(+0.00%)
Feb 25, 2020 0.1400 0.1607 0.1310 0.1310 32,477 +0.00(+0.00%)
Feb 24, 2020 0.1310 0.1550 0.1310 0.1310 11,533 -0.01(-5.55%)
Feb 21, 2020 0.1526 0.1526 0.1310 0.1387 12,800 -0.00(-1.56%)
Feb 20, 2020 0.1310 0.1500 0.1310 0.1409 13,365 +0.01(+7.56%)
Feb 19, 2020 0.1478 0.1478 0.1310 0.1310 37,000 -0.01(-5.42%)
Feb 18, 2020 0.1550 0.1550 0.1385 0.1385 3,552 -0.00(-3.15%)
Feb 13, 2020 0.1430 0.1430 0.1430 0 +0.01(+9.16%)
Feb 12, 2020 0.1400 0.1550 0.1310 0.1310 22,599 -0.01(-8.71%)
Feb 11, 2020 0.1300 0.1435 0.1300 0.1435 70,350 +0.01(+4.21%)
Feb 10, 2020 0.1333 0.1377 0.1310 0.1377 85,687 -0.01(-5.03%)
Feb 07, 2020 0.1400 0.1500 0.1400 0.1450 19,500 +0.00(+3.57%)
Feb 05, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.53%)
Feb 04, 2020 0.1401 0.1482 0.1341 0.1482 22,785 +0.00(+1.79%)
Feb 03, 2020 0.1455 0.1456 0.1391 0.1456 9,752 -0.00(-0.14%)
Jan 31, 2020 0.1525 0.1525 0.1401 0.1458 9,400 -0.01(-4.39%)
Jan 30, 2020 0.1525 0.1525 0.1525 0.1525 175 +0.00(+2.35%)
Jan 29, 2020 0.1558 0.1558 0.1450 0.1490 19,820 +0.01(+6.58%)
Jan 28, 2020 0.1389 0.1515 0.1302 0.1398 16,350 -0.00(-0.43%)
Jan 27, 2020 0.1573 0.1573 0.1268 0.1404 258,100 -0.02(-12.25%)
Jan 24, 2020 0.1625 0.1625 0.1550 0.1600 24,400 +0.01(+4.92%)
Jan 23, 2020 0.1680 0.1799 0.1525 0.1525 35,213 -0.01(-3.97%)
Jan 22, 2020 0.1600 0.1600 0.1588 0.1588 5,500 -0.00(-0.75%)
Jan 21, 2020 0.1350 0.1670 0.1350 0.1600 32,201 -0.00(-2.14%)
Jan 17, 2020 0.1762 0.1762 0.1494 0.1635 117,000 +0.01(+9.07%)
Jan 16, 2020 0.1854 0.1854 0.1410 0.1499 196,200 -0.01(-4.40%)
Jan 15, 2020 0.1500 0.1584 0.1500 0.1568 54,100 +0.01(+4.53%)
Jan 14, 2020 0.1560 0.1750 0.1500 0.1500 54,727 -0.02(-9.53%)
Jan 13, 2020 0.1609 0.1848 0.1590 0.1658 6,625 -0.02(-10.33%)
Jan 10, 2020 0.1849 0.1849 0.1849 0.1849 8,200 +0.00(+1.82%)
Jan 09, 2020 0.1818 0.1819 0.1715 0.1816 21,422 +0.02(+14.86%)
Jan 08, 2020 0.1864 0.1930 0.1581 0.1581 5,000 -0.01(-4.76%)
Jan 07, 2020 0.1820 0.1841 0.1640 0.1660 22,954 -0.01(-7.78%)
Jan 06, 2020 0.1800 0.1870 0.1779 0.1800 41,235 +0.00(+0.00%)
Jan 03, 2020 0.1619 0.1800 0.1581 0.1800 46,700 +0.00(+0.56%)
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.