Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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
Official Closing 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 (%)
May 31, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 30, 2019 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
May 29, 2019 0.3300 0.3300 0.3100 0.3200 24,940 -0.01(-3.03%)
May 28, 2019 0.3400 0.3400 0.3300 0.3300 4,100 +0.00(+0.00%)
May 27, 2019 0.3200 0.3300 0.3200 0.3300 67,825 +0.00(+0.00%)
May 24, 2019 0.3700 0.3700 0.3300 0.3300 228,490 -0.04(-10.81%)
May 23, 2019 0.3600 0.3700 0.3450 0.3700 13,695 +0.01(+2.78%)
May 22, 2019 0.3450 0.3600 0.3400 0.3600 56,425 +0.00(+0.00%)
May 21, 2019 0.3600 0.3600 0.3450 0.3600 19,200 +0.00(+0.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 16, 2019 0.3350 0.3500 0.3300 0.3400 52,902 +0.03(+7.94%)
May 15, 2019 0.3300 0.3300 0.3100 0.3150 22,000 -0.01(-1.56%)
May 14, 2019 0.3250 0.3300 0.3200 0.3200 46,250 +0.00(+0.00%)
May 13, 2019 0.3500 0.3500 0.3200 0.3200 47,199 -0.03(-8.57%)
May 10, 2019 0.3600 0.3600 0.3400 0.3500 51,828 -0.01(-2.78%)
May 09, 2019 0.3600 0.3600 0.3550 0.3600 34,073 -0.01(-1.37%)
May 08, 2019 0.3550 0.3650 0.3550 0.3650 23,000 +0.01(+2.82%)
May 07, 2019 0.3750 0.3750 0.3550 0.3550 21,600 +0.01(+1.43%)
May 06, 2019 0.3850 0.3850 0.3500 0.3500 22,860 -0.03(-6.67%)
May 03, 2019 0.3600 0.3850 0.3600 0.3750 21,824 +0.01(+1.35%)
May 02, 2019 0.3700 0.3700 0.3700 0.3700 24,419 -0.01(-2.63%)
May 01, 2019 0.3800 0.4000 0.3700 0.3800 37,800 +0.01(+2.70%)
Apr 30, 2019 0.3800 0.3800 0.3500 0.3700 21,910 +0.02(+4.23%)
Apr 29, 2019 0.3400 0.3800 0.3400 0.3550 26,250 +0.01(+1.43%)
Apr 26, 2019 0.3650 0.3650 0.3400 0.3500 43,829 -0.02(-4.11%)
Apr 25, 2019 0.3700 0.3800 0.3500 0.3650 71,673 -0.01(-1.35%)
Apr 24, 2019 0.3500 0.3700 0.3400 0.3700 83,617 +0.01(+2.78%)
Apr 23, 2019 0.3700 0.3800 0.3450 0.3600 285,308 -0.02(-4.00%)
Apr 22, 2019 0.3950 0.3950 0.3750 0.3750 73,483 -0.01(-1.32%)
Apr 18, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 17, 2019 0.3950 0.3950 0.3900 0.3900 6,954 +0.01(+1.30%)
Apr 16, 2019 0.4000 0.4000 0.3850 0.3850 67,087 -0.02(-3.75%)
Apr 15, 2019 0.3950 0.4000 0.3950 0.4000 49,232 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3900 0.4000 104,077 +0.00(+0.00%)
Apr 11, 2019 0.4000 0.4050 0.3950 0.4000 68,774 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4200 0.3800 0.3900 293,687 -0.04(-9.30%)
Apr 09, 2019 0.4550 0.4600 0.4300 0.4300 128,147 -0.04(-8.51%)
Apr 08, 2019 0.5000 0.5000 0.4600 0.4700 99,434 -0.03(-5.05%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.4950 51,307 -0.02(-2.94%)
Apr 04, 2019 0.5100 0.5200 0.4950 0.5100 296,095 +0.02(+4.08%)
Apr 03, 2019 0.4800 0.5000 0.4800 0.4900 480,373 +0.01(+2.08%)
Apr 02, 2019 0.4600 0.4900 0.4000 0.4800 195,659 +0.01(+3.23%)
Apr 01, 2019 0.4600 0.4650 0.4500 0.4650 13,085 +0.01(+2.20%)
Mar 29, 2019 0.4750 0.4750 0.4300 0.4550 40,812 -0.02(-5.21%)
Mar 28, 2019 0.4600 0.4800 0.4500 0.4800 40,389 +0.01(+2.13%)
Mar 27, 2019 0.4600 0.4800 0.4500 0.4700 44,761 +0.00(+1.08%)
Mar 26, 2019 0.4800 0.4800 0.4650 0.4650 38,311 -0.01(-3.12%)
Mar 25, 2019 0.4800 0.4800 0.4650 0.4800 146,438 +0.01(+1.05%)
Mar 22, 2019 0.4400 0.4900 0.4400 0.4750 177,183 +0.03(+7.95%)
Mar 21, 2019 0.4350 0.4500 0.4200 0.4400 54,763 +0.03(+7.32%)
Mar 20, 2019 0.4150 0.4350 0.4100 0.4100 41,374 +0.00(+0.00%)
Mar 19, 2019 0.4450 0.4450 0.4100 0.4100 41,635 -0.04(-7.87%)
Mar 18, 2019 0.4200 0.4450 0.4200 0.4450 94,921 +0.02(+3.49%)
Mar 15, 2019 0.4050 0.4300 0.4050 0.4300 30,104 +0.02(+4.88%)
Mar 14, 2019 0.4000 0.4100 0.3850 0.4100 80,710 +0.02(+5.13%)
Mar 13, 2019 0.3850 0.4100 0.3800 0.3900 476,704 +0.02(+5.41%)
Mar 12, 2019 0.3750 0.3800 0.3550 0.3700 80,484 -0.01(-1.33%)
Mar 11, 2019 0.3650 0.3900 0.3650 0.3750 33,673 -0.02(-3.85%)
Mar 08, 2019 0.3700 0.3900 0.3550 0.3900 31,166 +0.01(+2.63%)
Mar 07, 2019 0.3800 0.3850 0.3450 0.3800 28,687 -0.01(-1.30%)
Mar 06, 2019 0.3900 0.3900 0.3650 0.3850 20,900 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3850 0.3650 0.3850 25,074 +0.00(+0.00%)
Mar 04, 2019 0.3850 0.3850 0.3700 0.3850 5,700 +0.01(+1.32%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.