Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2020 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 30, 2020 0.5800 0.6000 0.5700 0.6000 30,691 +0.00(+0.00%)
Dec 29, 2020 0.5900 0.6200 0.5300 0.6000 214,119 +0.00(+0.00%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 23, 2020 0.4900 0.6300 0.4900 0.6200 514,751 +0.15(+31.91%)
Dec 22, 2020 0.4200 0.4900 0.4200 0.4700 62,775 +0.05(+11.90%)
Dec 21, 2020 0.4400 0.4400 0.4200 0.4200 23,031 -0.01(-2.33%)
Dec 18, 2020 0.4500 0.4500 0.4000 0.4300 191,900 +0.00(+0.00%)
Dec 17, 2020 0.3600 0.4300 0.3600 0.4300 289,787 +0.08(+21.13%)
Dec 16, 2020 0.3400 0.3600 0.3400 0.3550 78,600 +0.02(+7.58%)
Dec 15, 2020 0.3300 0.3300 0.3300 0.3300 24,000 +0.02(+4.76%)
Dec 14, 2020 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-3.08%)
Dec 11, 2020 0.3300 0.3300 0.3200 0.3250 64,500 +0.01(+1.56%)
Dec 10, 2020 0.3250 0.3300 0.3100 0.3200 44,500 -0.01(-3.03%)
Dec 09, 2020 0.3300 0.3300 0.3100 0.3300 43,670 +0.00(+0.00%)
Dec 08, 2020 0.3600 0.3600 0.3200 0.3300 182,800 +0.02(+6.45%)
Dec 07, 2020 0.3100 0.3100 0.3100 0.3100 3,500 -0.01(-3.13%)
Dec 04, 2020 0.3200 0.3250 0.3200 0.3200 97,500 -0.01(-3.03%)
Dec 03, 2020 0.3300 0.3300 0.3300 0.3300 25,000 -0.02(-5.71%)
Dec 02, 2020 0.3200 0.3500 0.3100 0.3500 531,000 -0.01(-2.78%)
Dec 01, 2020 0.3800 0.3800 0.3600 0.3600 10,000 +0.00(+0.00%)
Nov 30, 2020 0.3700 0.3700 0.3600 0.3600 48,798 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3800 0.3600 0.3600 42,500 -0.02(-5.26%)
Nov 26, 2020 0.3900 0.3900 0.3500 0.3800 91,100 +0.03(+8.57%)
Nov 25, 2020 0.3700 0.3700 0.3400 0.3500 32,810 -0.02(-5.41%)
Nov 24, 2020 0.3600 0.3800 0.3300 0.3700 73,804 +0.02(+5.71%)
Nov 23, 2020 0.3500 0.3600 0.3500 0.3500 64,102 +0.01(+1.45%)
Nov 20, 2020 0.3450 0.3500 0.3450 0.3450 21,500 +0.01(+4.55%)
Nov 19, 2020 0.3200 0.3300 0.3200 0.3300 45,130 +0.00(+0.00%)
Nov 18, 2020 0.3150 0.3300 0.3100 0.3300 50,215 +0.02(+6.45%)
Nov 17, 2020 0.3300 0.3300 0.3100 0.3100 49,200 -0.02(-6.06%)
Nov 16, 2020 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Nov 13, 2020 0.3150 0.3300 0.3150 0.3300 9,000 +0.00(+0.00%)
Nov 12, 2020 0.3250 0.3300 0.3250 0.3300 51,000 +0.00(+0.00%)
Nov 11, 2020 0.3600 0.3600 0.3100 0.3300 18,520 +0.01(+3.13%)
Nov 10, 2020 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2020 0.3600 0.3600 0.3100 0.3100 19,500 -0.06(-16.22%)
Nov 06, 2020 0.3650 0.3850 0.3650 0.3700 98,704 +0.01(+1.37%)
Nov 05, 2020 0.3600 0.3650 0.3450 0.3650 99,242 +0.04(+12.31%)
Nov 04, 2020 0.3400 0.3750 0.3250 0.3250 123,839 +0.02(+4.84%)
Nov 03, 2020 0.2900 0.3200 0.2900 0.3100 91,020 +0.02(+6.90%)
Nov 02, 2020 0.3100 0.3100 0.2900 0.2900 70,529 -0.02(-6.45%)
Oct 30, 2020 0.3250 0.3250 0.2900 0.3100 60,194 -0.03(-10.14%)
Oct 28, 2020 0.3450 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Oct 27, 2020 0.3300 0.3300 0.3300 0.3300 7,475 -0.01(-2.94%)
Oct 26, 2020 0.3400 0.3400 0.3400 0.3400 2,500 +0.01(+3.03%)
Oct 23, 2020 0.3350 0.3350 0.3300 0.3300 20,700 -0.01(-1.49%)
Oct 22, 2020 0.3350 0.3350 0.3350 0.3350 6,000 -0.01(-1.47%)
Oct 21, 2020 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Oct 20, 2020 0.3600 0.3600 0.3300 0.3400 23,550 -0.02(-5.56%)
Oct 19, 2020 0.3800 0.3800 0.3600 0.3600 163,449 -0.02(-5.26%)
Oct 16, 2020 0.3700 0.3800 0.3600 0.3800 92,693 +0.02(+5.56%)
Oct 15, 2020 0.3500 0.3700 0.3450 0.3600 140,880 +0.00(+0.00%)
Oct 14, 2020 0.3450 0.3600 0.3250 0.3600 150,120 +0.02(+7.46%)
Oct 13, 2020 0.3300 0.3500 0.3300 0.3350 75,310 +0.00(+0.00%)
Oct 09, 2020 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 08, 2020 0.3100 0.3400 0.3100 0.3300 182,565 +0.02(+6.45%)
Oct 07, 2020 0.2950 0.3350 0.2850 0.3100 263,817 +0.02(+5.08%)
Oct 06, 2020 0.2850 0.2950 0.2850 0.2950 49,499 +0.01(+3.51%)
Oct 05, 2020 0.2950 0.2950 0.2750 0.2850 178,971 -0.02(-5.00%)
Oct 02, 2020 0.3000 0.3000 0.2900 0.3000 121,316 +0.01(+1.69%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.