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 )

0.0150 UNCHANGED
Official Closing Price Updated: 2:30 PM EDT, May 31, 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 (%)
Feb 28, 2020 0.1550 0.1700 0.1550 0.1700 3,727 -0.01(-5.56%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 13,028 +0.01(+5.88%)
Feb 26, 2020 0.1850 0.1950 0.1650 0.1700 61,500 -0.05(-24.44%)
Feb 25, 2020 0.1800 0.2250 0.1800 0.2250 44,000 +0.05(+32.35%)
Feb 24, 2020 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Feb 21, 2020 0.1800 0.1800 0.1750 0.1800 55,475 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1800 0.1700 0.1800 4,800 +0.01(+5.88%)
Feb 19, 2020 0.1700 0.1700 0.1700 0.1700 32,014 -0.02(-10.53%)
Feb 18, 2020 0.2100 0.2100 0.1800 0.1900 10,052 -0.02(-9.52%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Feb 13, 2020 0.1700 0.2100 0.1700 0.1800 1,600 -0.02(-10.00%)
Feb 12, 2020 0.1900 0.2000 0.1900 0.2000 53,500 +0.02(+11.11%)
Feb 11, 2020 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Feb 10, 2020 0.1850 0.1850 0.1700 0.1800 56,990 -0.01(-5.26%)
Feb 07, 2020 0.1800 0.2000 0.1800 0.1900 145,579 +0.00(+0.00%)
Feb 06, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1800 0.1900 45,342 +0.00(+0.00%)
Feb 04, 2020 0.1850 0.1900 0.1750 0.1900 87,260 -0.01(-2.56%)
Feb 03, 2020 0.1950 0.1950 0.1850 0.1950 18,603 -0.01(-2.50%)
Jan 31, 2020 0.1950 0.2000 0.1900 0.2000 81,600 +0.02(+11.11%)
Jan 30, 2020 0.1850 0.1850 0.1800 0.1800 45,500 -0.02(-7.69%)
Jan 29, 2020 0.1900 0.1950 0.1900 0.1950 57,500 +0.01(+5.41%)
Jan 28, 2020 0.1900 0.1950 0.1800 0.1850 103,000 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2000 0.1750 0.1850 193,391 -0.02(-7.50%)
Jan 24, 2020 0.2100 0.2100 0.1900 0.2000 49,699 -0.01(-4.76%)
Jan 23, 2020 0.2100 0.2300 0.2050 0.2100 35,000 +0.01(+2.44%)
Jan 22, 2020 0.1900 0.2050 0.1900 0.2050 32,000 +0.01(+7.89%)
Jan 21, 2020 0.1900 0.2350 0.1850 0.1900 37,350 -0.02(-9.52%)
Jan 17, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 16, 2020 0.2400 0.2450 0.1800 0.2150 196,302 +0.01(+7.50%)
Jan 15, 2020 0.1900 0.2000 0.1900 0.2000 60,000 +0.00(+0.00%)
Jan 14, 2020 0.2150 0.2250 0.2000 0.2000 81,249 -0.03(-14.89%)
Jan 13, 2020 0.2350 0.2350 0.2350 111 +0.00(+0.00%)
Jan 10, 2020 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Jan 09, 2020 0.2400 0.2400 0.2300 0.2300 21,883 +0.01(+2.22%)
Jan 08, 2020 0.2250 0.2250 0.2250 0.2250 14,500 +0.01(+4.65%)
Jan 07, 2020 0.2250 0.2450 0.2150 0.2150 72,923 -0.01(-4.44%)
Jan 03, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 30,711 +0.01(+4.55%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2300 0.2200 0.2200 22,193 -0.01(-2.22%)
Dec 27, 2019 0.2250 0.2450 0.2250 0.2250 2,700 +0.00(+0.00%)
Dec 23, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 20, 2019 0.2450 0.2500 0.2200 0.2300 68,010 +0.00(+0.00%)
Dec 19, 2019 0.2450 0.2500 0.2300 0.2300 150,860 +0.01(+4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Dec 17, 2019 0.2400 0.2450 0.2400 0.2400 68,775 -0.01(-2.04%)
Dec 16, 2019 0.2450 0.2500 0.2450 0.2450 26,938 +0.01(+4.26%)
Dec 13, 2019 0.2350 0.2350 0.2350 0.2350 1,200 +0.01(+4.44%)
Dec 12, 2019 0.2350 0.2350 0.2150 0.2250 12,200 +0.00(+0.00%)
Dec 11, 2019 0.2250 0.2250 0.2250 0.2250 70,366 +0.02(+7.14%)
Dec 10, 2019 0.1900 0.2100 0.1900 0.2100 23,600 +0.01(+2.44%)
Dec 09, 2019 0.1900 0.2050 0.1900 0.2050 4,140 +0.02(+10.81%)
Dec 05, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 04, 2019 0.1850 0.1850 0.1750 0.1750 13,615 -0.03(-12.50%)
Dec 03, 2019 0.2000 0.2000 0.2000 0.2000 2,850 -0.01(-4.76%)
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.