Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Streaming Delayed Price Updated: 1:42 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, 2023 0.2569 0 -0.01(-2.58%)
Feb 27, 2023 0.2598 0.2637 0.2598 0.2637 4,300 +0.01(+2.21%)
Feb 23, 2023 0.2580 258 +0.01(+2.50%)
Feb 21, 2023 0.2517 0 -0.01(-2.74%)
Feb 17, 2023 0.2704 0.2704 0.2577 0.2588 4,979 -0.01(-4.29%)
Feb 16, 2023 0.2297 0.2704 0.2297 0.2704 844 +0.03(+10.23%)
Feb 15, 2023 0.2512 0.2680 0.2453 0.2453 111,500 -0.00(-1.84%)
Feb 14, 2023 0.2489 0.2575 0.2469 0.2499 10,620 +0.01(+3.52%)
Feb 13, 2023 0.2414 0.2414 0.2414 0.2414 700 -0.01(-2.27%)
Feb 10, 2023 0.2400 0.2490 0.2400 0.2470 28,000 +0.01(+6.24%)
Feb 09, 2023 0.2350 0.2360 0.2325 0.2325 44,000 +0.00(+0.65%)
Feb 08, 2023 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+5.96%)
Feb 07, 2023 0.2078 0.2180 0.2078 0.2180 1,125 +0.00(+0.14%)
Feb 03, 2023 0.2177 10 -0.01(-4.48%)
Feb 02, 2023 0.1910 0.2292 0.1910 0.2279 4,500 +0.05(+26.40%)
Feb 01, 2023 0.1803 0.1803 0.1803 0.1803 100 -0.00(-1.69%)
Jan 30, 2023 0.1834 0 -0.03(-14.62%)
Jan 27, 2023 0.2049 0.2148 0.2049 0.2148 3,700 +0.00(+0.75%)
Jan 26, 2023 0.2259 0.2259 0.2132 0.2132 2,710 +0.00(+0.52%)
Jan 25, 2023 0.1988 0.2121 0.1988 0.2121 255,500 +0.02(+10.99%)
Jan 24, 2023 0.1900 0.1918 0.1761 0.1911 61,847 +0.03(+17.60%)
Jan 23, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-4.36%)
Jan 20, 2023 0.1697 0.1699 0.1697 0.1699 6,925 -0.01(-3.85%)
Jan 19, 2023 0.1767 0.1767 0.1767 0.1767 5,022 -0.01(-7.00%)
Jan 12, 2023 0.1900 0 +0.01(+5.85%)
Jan 11, 2023 0.1663 0.1795 0.1663 0.1795 20,500 +0.01(+5.03%)
Jan 10, 2023 0.1686 0.1790 0.1612 0.1709 14,000 +0.02(+10.05%)
Jan 09, 2023 0.1677 0.1677 0.1553 0.1553 8,500 -0.00(-1.21%)
Jan 06, 2023 0.1572 0.1572 0.1572 0.1572 100 -0.02(-10.17%)
Jan 05, 2023 0.1500 0.1750 0.1487 0.1750 23,600 +0.01(+6.71%)
Jan 04, 2023 0.1569 0.1640 0.1569 0.1640 21,000 -0.03(-13.68%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+6.92%)
Dec 30, 2022 0.1575 0.1777 0.1565 0.1777 7,301 +0.03(+18.47%)
Dec 29, 2022 0.1538 0.1538 0.1500 0.1500 12,040 +0.01(+5.19%)
Dec 28, 2022 0.1261 0.1426 0.1261 0.1426 3,300 -0.02(-13.21%)
Dec 27, 2022 0.1643 0.1643 0.1643 0.1643 3,020 +0.00(+1.36%)
Dec 23, 2022 0.1300 0.1621 0.0947 0.1621 138,343 +0.02(+11.03%)
Dec 22, 2022 0.1630 0.1630 0.1460 0.1460 1,100 -0.01(-6.89%)
Dec 21, 2022 0.1601 0.1628 0.1568 0.1568 16,656 +0.01(+4.53%)
Dec 20, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Dec 19, 2022 0.1580 0.1725 0.1570 0.1700 70,357 -0.01(-3.74%)
Dec 16, 2022 0.1667 0.1766 0.1651 0.1766 5,100 -0.02(-10.72%)
Dec 15, 2022 0.1978 0.1978 0.1566 0.1978 26,278 +0.01(+4.66%)
Dec 14, 2022 0.1716 0.1890 0.1673 0.1890 9,000 -0.03(-14.09%)
Dec 13, 2022 0.2033 0.2200 0.2033 0.2200 2,550 +0.03(+17.08%)
Dec 12, 2022 0.1879 0.1879 0.1879 0.1879 10,000 +0.01(+3.75%)
Dec 09, 2022 0.1775 0.1811 0.1775 0.1811 12,500 +0.01(+8.44%)
Dec 08, 2022 0.1649 0.1810 0.1620 0.1670 7,817 -0.03(-15.70%)
Dec 07, 2022 0.2000 0.2000 0.1981 0.1981 4,090 -0.02(-9.95%)
Dec 06, 2022 0.1684 0.2200 0.1684 0.2200 36,210 +0.02(+10.55%)
Dec 05, 2022 0.1990 0.1990 0.1990 0.1990 350 +0.01(+3.16%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.