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 (%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.1000 0.1000 0.0950 0.0950 191,500 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1050 0.0950 0.1000 209,550 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1050 0.0950 0.1000 412,977 -0.02(-16.67%)
Jul 27, 2020 0.1200 0.1200 0.1050 0.1200 300,500 +0.00(+0.00%)
Jul 24, 2020 0.1300 0.1300 0.1200 0.1200 38,366 -0.01(-7.69%)
Jul 23, 2020 0.1200 0.1300 0.1200 0.1300 59,000 +0.00(+0.00%)
Jul 22, 2020 0.1200 0.1300 0.1200 0.1300 244,130 +0.01(+8.33%)
Jul 21, 2020 0.1200 0.1250 0.1200 0.1200 29,500 +0.00(+0.00%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1250 0.1200 0.1200 56,500 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Jul 13, 2020 0.1000 0.1050 0.1000 0.1050 32,500 -0.01(-12.50%)
Jul 10, 2020 0.1100 0.1200 0.1050 0.1200 28,644 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1200 26,625 +0.00(+4.35%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1150 14,000 -0.00(-4.17%)
Jul 06, 2020 0.1000 0.1200 0.1000 0.1200 1,000 +0.01(+9.09%)
Jul 03, 2020 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+10.00%)
Jul 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 29, 2020 0.1050 0.1100 0.1050 0.1100 6,834 +0.01(+15.79%)
Jun 26, 2020 0.1100 0.1100 0.0950 0.0950 64,785 -0.02(-20.83%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 168,985 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1050 0.1200 33,050 -0.01(-4.00%)
Jun 23, 2020 0.1200 0.1250 0.1100 0.1250 26,000 +0.01(+4.17%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 509 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 6,318 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 15, 2020 0.1250 0.1250 0.1150 0.1200 19,000 -0.01(-7.69%)
Jun 12, 2020 0.1000 0.1300 0.1000 0.1300 1,500 +0.01(+4.00%)
Jun 11, 2020 0.1050 0.1250 0.1050 0.1250 10,499 +0.01(+13.64%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jun 09, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1000 0.1000 55,500 -0.00(-4.76%)
Jun 05, 2020 0.1050 0.1050 0.1000 0.1050 24,000 -0.01(-4.55%)
Jun 04, 2020 0.1100 0.1100 0.1100 0.1100 13,200 +0.01(+10.00%)
Jun 03, 2020 0.1250 0.1250 0.0900 0.1000 209,023 -0.01(-13.04%)
Jun 02, 2020 0.1150 0.1150 0.1150 0.1150 1,764 -0.00(-4.17%)
Jun 01, 2020 0.1300 0.1300 0.1200 0.1200 14,500 -0.01(-7.69%)
May 29, 2020 0.1150 0.1300 0.1150 0.1300 16,500 +0.02(+18.18%)
May 28, 2020 0.1200 0.1200 0.1100 0.1100 9,600 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1100 0.1100 30,500 -0.01(-8.33%)
May 26, 2020 0.1200 0.1200 0.1150 0.1200 33,961 +0.02(+20.00%)
May 25, 2020 0.1300 0.1300 0.1000 0.1000 39,300 -0.03(-23.08%)
May 22, 2020 0.1150 0.1300 0.1150 0.1300 14,766 +0.00(+0.00%)
May 21, 2020 0.1250 0.1300 0.1200 0.1300 40,591 +0.01(+8.33%)
May 20, 2020 0.1200 0.1200 0.1200 0.1200 7,989 -0.01(-7.69%)
May 19, 2020 0.1200 0.1300 0.1200 0.1300 24,177 +0.01(+8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 14, 2020 0.1250 0.1250 0.1100 0.1100 95,357 -0.03(-21.43%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 08, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 07, 2020 0.1300 0.1400 0.1300 0.1400 18,500 +0.01(+3.70%)
May 06, 2020 0.1350 0.1350 0.1300 0.1350 49,499 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1350 0.1350 13,086 -0.01(-10.00%)
May 04, 2020 0.1500 0.1500 0.1500 0.1500 68,000 +0.00(+0.00%)
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.