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, 2023 0.2950 0.2950 0.2700 0.2850 40,500 +0.02(+7.55%)
May 30, 2023 0.2650 0.2700 0.2600 0.2650 19,500 -0.02(-7.02%)
May 26, 2023 0.2850 0 -0.01(-3.39%)
May 24, 2023 0.2950 0.2950 100 +0.02(+7.27%)
May 23, 2023 0.2900 0.2900 0.2750 0.2750 6,000 -0.02(-8.33%)
May 19, 2023 0.3000 0 +0.01(+1.69%)
May 18, 2023 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
May 17, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
May 16, 2023 0.2850 0.2850 0.2850 0.2850 3,300 -0.01(-1.72%)
May 15, 2023 0.2900 0.2900 0.2900 0.2900 4,500 -0.01(-3.33%)
May 12, 2023 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
May 11, 2023 0.2800 0.3050 0.2750 0.3050 85,571 +0.01(+1.67%)
May 10, 2023 0.3000 0.3000 0.3000 0.3000 6,100 +0.00(+0.00%)
May 09, 2023 0.3400 0.3400 0.2900 0.3000 46,963 -0.02(-6.25%)
May 08, 2023 0.3100 0.3200 0.3000 0.3200 8,400 +0.00(+0.00%)
May 05, 2023 0.3150 0.3200 0.2800 0.3200 135,500 +0.00(+0.00%)
May 04, 2023 0.3200 0.3200 0.3200 0.3200 3,000 +0.03(+10.34%)
May 03, 2023 0.2900 0.3200 0.2900 0.2900 11,500 -0.04(-10.77%)
May 02, 2023 0.3100 0.3250 0.3000 0.3250 28,025 +0.01(+1.56%)
May 01, 2023 0.3450 0.3450 0.3200 0.3200 24,400 -0.02(-5.88%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 35,049 +0.00(+0.00%)
Apr 27, 2023 0.3300 0.3400 0.3100 0.3400 230,800 +0.01(+1.49%)
Apr 26, 2023 0.3300 0.3350 0.3300 0.3350 11,000 +0.01(+3.08%)
Apr 25, 2023 0.3600 0.3650 0.3200 0.3250 72,000 +0.01(+3.17%)
Apr 24, 2023 0.3150 0.3150 0.3150 0.3150 17,000 -0.03(-7.35%)
Apr 21, 2023 0.3350 0.3400 0.3350 0.3400 10,501 +0.00(+0.00%)
Apr 20, 2023 0.3000 0.3400 0.3000 0.3400 29,500 +0.01(+3.03%)
Apr 19, 2023 0.3550 0.3550 0.3000 0.3300 95,064 -0.03(-9.59%)
Apr 17, 2023 0.3650 0.3650 0 +0.01(+2.82%)
Apr 14, 2023 0.3450 0.3550 0.3400 0.3550 56,412 +0.01(+2.90%)
Apr 13, 2023 0.3000 0.3450 0.3000 0.3450 258,650 +0.04(+15.00%)
Apr 12, 2023 0.3050 0.3050 0.3000 0.3000 14,000 -0.01(-1.64%)
Apr 11, 2023 0.3050 0.3500 0.2950 0.3050 49,000 -0.01(-1.61%)
Apr 10, 2023 0.3100 0.3100 0.3100 0.3100 100,000 +0.02(+6.90%)
Apr 05, 2023 0.2900 0 -0.01(-3.33%)
Apr 03, 2023 0.3000 0.3000 0 +0.01(+3.45%)
Mar 31, 2023 0.3100 0.3100 0.2900 0.2900 116,500 -0.02(-6.45%)
Mar 30, 2023 0.3100 0.3300 0.3000 0.3100 97,806 +0.00(+0.00%)
Mar 29, 2023 0.2900 0.3100 0.2900 0.3100 80,500 +0.02(+6.90%)
Mar 28, 2023 0.3100 0.3100 0.2900 0.2900 42,000 -0.01(-3.33%)
Mar 24, 2023 0.3000 0 +0.00(+0.00%)
Mar 22, 2023 0.3000 0.3000 0 -0.02(-4.76%)
Mar 21, 2023 0.3150 0.3150 0.3150 0.3150 3,000 +0.01(+1.61%)
Mar 20, 2023 0.3150 0.3150 0.3100 0.3100 39,500 -0.01(-1.59%)
Mar 17, 2023 0.3150 0.3150 0.3150 0.3150 505 +0.00(+0.00%)
Mar 16, 2023 0.3150 0.3150 0.3150 0.3150 3,500 -0.02(-4.55%)
Mar 15, 2023 0.3250 0.3300 0.3200 0.3300 89,000 +0.01(+1.54%)
Mar 14, 2023 0.3300 0.3300 0.3250 0.3250 22,000 -0.02(-4.41%)
Mar 13, 2023 0.3300 0.3450 0.3250 0.3400 16,500 -0.01(-2.86%)
Mar 10, 2023 0.3400 0.3500 0.3400 0.3500 10,104 +0.00(+0.00%)
Mar 09, 2023 0.3500 0.3600 0.3400 0.3500 94,470 +0.01(+2.94%)
Mar 08, 2023 0.3500 0.3550 0.3350 0.3400 21,700 -0.01(-2.86%)
Mar 06, 2023 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2023 0.3450 0.3550 0.3450 0.3500 35,800 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3500 0.3000 0.3500 44,350 +0.03(+9.37%)
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.