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 (%)
Apr 29, 2022 0.2949 0.2965 0.2654 0.2766 4,500 -0.00(-1.21%)
Apr 28, 2022 0.2593 0.2990 0.2540 0.2800 12,450 +0.01(+3.28%)
Apr 27, 2022 0.2603 0.2787 0.2603 0.2711 1,572 +0.03(+11.98%)
Apr 26, 2022 0.2774 0.2774 0.2421 0.2421 58,956 -0.06(-19.83%)
Apr 25, 2022 0.2700 0.3020 0.2700 0.3020 33,100 +0.03(+11.56%)
Apr 22, 2022 0.2420 0.2707 0.2420 0.2707 15,480 -0.00(-0.70%)
Apr 21, 2022 0.2624 0.2858 0.2571 0.2726 25,973 +0.02(+6.57%)
Apr 20, 2022 0.2529 0.2558 0.2529 0.2558 2,910 +0.00(+0.00%)
Apr 19, 2022 0.2446 0.2698 0.2420 0.2558 42,755 -0.02(-6.81%)
Apr 18, 2022 0.2570 0.2745 0.2570 0.2745 118,296 -0.00(-0.36%)
Apr 14, 2022 0.2590 0.2880 0.2590 0.2755 5,500 -0.02(-6.48%)
Apr 13, 2022 0.2663 0.2946 0.2663 0.2946 50,630 +0.01(+3.37%)
Apr 12, 2022 0.2779 0.2850 0.2779 0.2850 40,834 +0.00(+1.79%)
Apr 11, 2022 0.2764 0.2800 0.2670 0.2800 77,000 -0.01(-2.85%)
Apr 07, 2022 0.2882 0 -0.00(-0.96%)
Apr 06, 2022 0.2910 0.2910 0.2910 0.2910 2,000 +0.01(+2.11%)
Apr 05, 2022 0.2650 0.2871 0.2650 0.2850 25,464 -0.02(-5.50%)
Apr 04, 2022 0.3016 0.3016 0.2798 0.3016 5,605 -0.01(-3.73%)
Apr 01, 2022 0.3133 0.3133 0.3133 0.3133 100 +0.00(+1.52%)
Mar 31, 2022 0.3125 0.3125 0.2996 0.3086 10,490 -0.01(-3.56%)
Mar 30, 2022 0.3105 0.3200 0.3105 0.3200 942 +0.02(+7.17%)
Mar 29, 2022 0.3080 0.3080 0.2986 0.2986 2,033 -0.02(-6.69%)
Mar 28, 2022 0.2960 0.3200 0.2960 0.3200 2,200 -0.00(-0.62%)
Mar 25, 2022 0.3064 0.3220 0.3064 0.3220 31,100 +0.03(+9.23%)
Mar 24, 2022 0.2948 0.2948 0.2947 0.2948 2,161 +0.00(+0.00%)
Mar 23, 2022 0.2971 0.2971 0.2948 0.2948 1,200 +0.01(+5.06%)
Mar 22, 2022 0.2770 0.2963 0.2670 0.2806 112,499 -0.01(-3.90%)
Mar 21, 2022 0.3110 0.3202 0.2920 0.2920 117,190 -0.05(-14.69%)
Mar 17, 2022 0.3423 0 +0.04(+11.46%)
Mar 16, 2022 0.2666 0.3079 0.2666 0.3071 138,008 +0.01(+2.50%)
Mar 15, 2022 0.3138 0.3138 0.2948 0.2996 22,664 -0.01(-1.74%)
Mar 14, 2022 0.3300 0.3300 0.3049 0.3049 27,575 -0.05(-13.85%)
Mar 11, 2022 0.3632 0.3632 0.3470 0.3539 4,800 -0.01(-3.33%)
Mar 10, 2022 0.3600 0.3661 0.3578 0.3661 7,624 +0.00(+0.30%)
Mar 09, 2022 0.3590 0.3650 0.3590 0.3650 3,700 -0.01(-3.23%)
Mar 08, 2022 0.3646 0.3800 0.3646 0.3772 700 -0.01(-2.88%)
Mar 07, 2022 0.3611 0.4164 0.3611 0.3884 18,640 -0.03(-7.26%)
Mar 04, 2022 0.4000 0.4188 0.3800 0.4188 14,908 +0.01(+2.82%)
Mar 03, 2022 0.4137 0.4200 0.4073 0.4073 2,750 -0.01(-3.02%)
Mar 02, 2022 0.4209 0.4209 0.4200 0.4200 5,500 +0.01(+2.24%)
Mar 01, 2022 0.4070 0.4410 0.4056 0.4108 8,200 -0.03(-6.04%)
Feb 28, 2022 0.4237 0.4500 0.4149 0.4372 28,420 +0.00(+0.46%)
Feb 25, 2022 0.3969 0.4352 0.3969 0.4352 19,720 +0.05(+12.22%)
Feb 24, 2022 0.3976 0.3976 0.3326 0.3878 99,990 +0.03(+7.69%)
Feb 23, 2022 0.3750 0.3750 0.3563 0.3601 34,158 -0.03(-8.58%)
Feb 18, 2022 0.3891 0.3939 0 +0.00(+1.00%)
Feb 17, 2022 0.3937 0.3937 0.3791 0.3900 19,100 -0.02(-5.02%)
Feb 16, 2022 0.4106 0.4106 0.4106 0.4106 100 -0.00(-0.70%)
Feb 15, 2022 0.4042 0.4135 0.4042 0.4135 11,240 +0.00(+0.56%)
Feb 14, 2022 0.4095 0.4112 0.4095 0.4112 3,000 +0.00(+1.01%)
Feb 11, 2022 0.4071 0.4071 0.4071 0.4071 335 +0.00(+0.20%)
Feb 10, 2022 0.3987 0.4347 0.3850 0.4063 159,848 +0.02(+5.53%)
Feb 09, 2022 0.3802 0.3850 0.3740 0.3850 91,649 +0.04(+10.00%)
Feb 08, 2022 0.3745 0.3758 0.3500 0.3500 108,212 -0.04(-11.10%)
Feb 07, 2022 0.3989 0.3989 0.3463 0.3937 26,117 +0.02(+4.85%)
Feb 04, 2022 0.3755 0.3939 0.3755 0.3755 88,000 -0.02(-4.38%)
Feb 03, 2022 0.3970 0.3908 0.3927 1,850 -0.01(-1.83%)
Feb 02, 2022 0.4000 0.4182 0.4000 0.4000 3,490 -0.01(-2.44%)
Feb 01, 2022 0.4042 0.4206 0.4042 0.4100 15,106 +0.00(+0.00%)
Jan 31, 2022 0.3755 0.4143 0.3562 0.4100 17,750 +0.01(+3.40%)
Jan 28, 2022 0.3980 0.3980 0.3950 0.3965 8,000 +0.01(+1.67%)
Jan 27, 2022 0.3755 0.3946 0.3714 0.3900 28,500 -0.00(-0.76%)
Jan 26, 2022 0.3930 0.3930 0.3930 0.3930 500 +0.01(+1.42%)
Jan 25, 2022 0.3876 0.3875 0.3875 0.3875 1,060 +0.00(+0.86%)
Jan 24, 2022 0.4079 0.4123 0.3829 0.3842 26,909 -0.01(-1.31%)
Jan 21, 2022 0.4100 0.4100 0.3893 0.3893 7,300 -0.02(-4.02%)
Jan 20, 2022 0.4190 0.4190 0.4054 0.4056 9,500 -0.01(-1.60%)
Jan 19, 2022 0.4400 0.4400 0.4052 0.4122 11,200 -0.00(-0.31%)
Jan 18, 2022 0.4122 0.4254 0.4122 0.4135 9,755 +0.00(+0.22%)
Jan 14, 2022 0.4126 0 -0.00(-1.01%)
Jan 13, 2022 0.3755 0.4210 0.3755 0.4168 22,212 +0.01(+3.63%)
Jan 12, 2022 0.4070 0.4137 0.3895 0.4022 8,310 +0.01(+1.57%)
Jan 11, 2022 0.3900 0.3960 0.3900 0.3960 1,700 -0.00(-1.00%)
Jan 10, 2022 0.4100 0.4100 0.3877 0.4000 24,713 -0.02(-3.71%)
Jan 07, 2022 0.4102 0.4200 0.4100 0.4154 7,700 -0.00(-1.10%)
Jan 06, 2022 0.4133 0.4259 0.4133 0.4200 16,347 -0.01(-1.87%)
Jan 05, 2022 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+2.37%)
Jan 04, 2022 0.4366 0.4366 0.4100 0.4181 1,960 -0.01(-2.31%)
Jan 03, 2022 0.4178 0.4300 0.4100 0.4280 16,490 -0.00(-0.47%)
Dec 31, 2021 0.4390 0.4390 0.3982 0.4300 31,334 +0.02(+4.32%)
Dec 30, 2021 0.4001 0.4122 0.3916 0.4122 70,607 +0.01(+3.02%)
Dec 29, 2021 0.4114 0.4114 0.4001 0.4001 79,304 -0.01(-1.23%)
Dec 28, 2021 0.4001 0.4200 0.4001 0.4051 15,865 +0.01(+1.25%)
Dec 27, 2021 0.4114 0.4114 0.4001 0.4001 36,161 -0.01(-2.75%)
Dec 23, 2021 0.4114 0.4114 0.4114 0.4114 2,000 -0.01(-1.84%)
Dec 22, 2021 0.4420 0.4420 0.4150 0.4191 1,417 +0.02(+4.75%)
Dec 21, 2021 0.4125 0.4162 0.4000 0.4001 64,250 -0.01(-3.19%)
Dec 20, 2021 0.4151 0.4209 0.4000 0.4133 24,300 -0.01(-1.45%)
Dec 17, 2021 0.4225 0.4225 0.4093 0.4194 2,966 -0.00(-0.38%)
Dec 16, 2021 0.4511 0.4511 0.4042 0.4210 46,174 +0.01(+2.68%)
Dec 15, 2021 0.4444 0.4523 0.4100 0.4100 24,250 -0.04(-8.09%)
Dec 14, 2021 0.4365 0.4788 0.4000 0.4461 36,817 -0.04(-7.64%)
Dec 13, 2021 0.4800 0.4838 0.4800 0.4830 27,984 +0.00(+0.08%)
Dec 10, 2021 0.4975 0.4975 0.4826 0.4826 5,800 -0.03(-5.17%)
Dec 09, 2021 0.4772 0.5089 0.4772 0.5089 5,953 -0.01(-1.87%)
Dec 08, 2021 0.4743 0.5186 0.4743 0.5186 3,657 +0.03(+5.92%)
Dec 07, 2021 0.5000 0.5000 0.4662 0.4896 5,951 +0.03(+6.16%)
Dec 06, 2021 0.4845 0.4889 0.4594 0.4612 14,879 -0.01(-2.16%)
Dec 03, 2021 0.4843 0.5053 0.4432 0.4714 91,545 -0.03(-6.06%)
Dec 02, 2021 0.4240 0.5033 0.4240 0.5018 76,733 +0.05(+11.24%)
Dec 01, 2021 0.4830 0.4830 0.4000 0.4511 53,868 +0.00(+0.24%)
Nov 30, 2021 0.4555 0.4555 0.4573 0.4500 967 -0.01(-1.60%)
Nov 29, 2021 0.4581 0.4700 0.4147 0.4573 34,809 -0.01(-2.70%)
Nov 26, 2021 0.4865 0.4869 0.4697 0.4700 123,161 -0.01(-2.57%)
Nov 24, 2021 0.5000 0.5000 0.4723 0.4824 26,550 -0.01(-1.95%)
Nov 23, 2021 0.4721 0.5000 0.4721 0.4920 98,386 +0.01(+3.02%)
Nov 22, 2021 0.4978 0.4978 0.4746 0.4776 28,575 -0.02(-3.57%)
Nov 19, 2021 0.4750 0.4953 0.4721 0.4953 3,914 +0.02(+3.60%)
Nov 18, 2021 0.4902 0.5000 0.4781 0.4781 9,037 -0.03(-6.69%)
Nov 17, 2021 0.5051 0.5135 0.4750 0.5124 62,130 +0.01(+1.45%)
Nov 16, 2021 0.5300 0.5300 0.5051 0.5051 24,070 -0.02(-3.86%)
Nov 15, 2021 0.5563 0.5570 0.5254 0.5254 19,690 -0.02(-4.18%)
Nov 12, 2021 0.5650 0.5800 0.5400 0.5483 73,765 -0.00(-0.13%)
Nov 11, 2021 0.5415 0.5490 0.5150 0.5490 52,473 +0.01(+1.72%)
Nov 09, 2021 0.5510 0.5510 0.5182 0.5397 5,452 -0.02(-3.30%)
Nov 08, 2021 0.5670 0.5670 0.5293 0.5581 11,127 -0.01(-0.92%)
Nov 05, 2021 0.5200 0.5633 0.5051 0.5633 45,676 +0.06(+11.52%)
Nov 04, 2021 0.4960 0.5100 0.4960 0.5051 41,266 +0.00(+0.00%)
Nov 03, 2021 0.4975 0.5237 0.4975 0.5051 36,602 -0.02(-3.42%)
Nov 02, 2021 0.5204 0.5401 0.5051 0.5230 80,568 -0.02(-3.17%)
Nov 01, 2021 0.5090 0.5401 0.5401 0.5401 82,440 +0.00(+0.00%)
Oct 29, 2021 0.5700 0.5816 0.5401 0.5401 102,558 -0.04(-7.52%)
Oct 28, 2021 0.5401 0.5840 0.5401 0.5840 48,447 +0.04(+8.13%)
Oct 27, 2021 0.5836 0.5836 0.5401 0.5401 68,113 -0.01(-1.80%)
Oct 26, 2021 0.5800 0.5500 0.5500 48,439 -0.04(-6.86%)
Oct 25, 2021 0.5400 0.6155 0.5400 0.5905 156,379 -0.01(-2.32%)
Oct 22, 2021 0.6334 0.6360 0.6000 0.6045 23,427 -0.02(-2.95%)
Oct 21, 2021 0.6986 0.7000 0.6100 0.6229 107,461 +0.01(+2.42%)
Oct 20, 2021 0.6200 0.6226 0.5747 0.6082 95,011 +0.05(+8.32%)
Oct 19, 2021 0.5557 0.5671 0.5557 0.5615 15,343 +0.01(+1.24%)
Oct 18, 2021 0.5837 0.5875 0.5448 0.5546 15,449 -0.01(-2.60%)
Oct 15, 2021 0.5202 0.5758 0.5202 0.5694 22,395 +0.02(+4.55%)
Oct 14, 2021 0.5200 0.5446 0.5048 0.5446 37,611 +0.03(+6.37%)
Oct 13, 2021 0.5345 0.5345 0.5080 0.5120 10,288 -0.05(-8.95%)
Oct 12, 2021 0.5212 0.5673 0.5212 0.5623 23,304 +0.02(+3.76%)
Oct 11, 2021 0.5419 0.5419 0.5419 0.5419 2,501 +0.00(+0.02%)
Oct 08, 2021 0.5519 0.5621 0.5418 0.5418 11,242 +0.00(+0.04%)
Oct 07, 2021 0.4994 0.5533 0.4994 0.5416 24,819 +0.05(+10.92%)
Oct 06, 2021 0.4889 0.4966 0.4850 0.4883 3,491 -0.01(-1.59%)
Oct 05, 2021 0.5257 0.5257 0.4962 0.4962 37,113 -0.00(-0.18%)
Oct 04, 2021 0.4905 0.4971 0.4640 0.4971 19,033 -0.01(-1.56%)
Oct 01, 2021 0.4700 0.5148 0.4700 0.5050 23,351 +0.01(+2.48%)
Sep 30, 2021 0.4920 0.4928 0.4920 0.4928 2,098 -0.01(-1.66%)
Sep 29, 2021 0.5040 0.5040 0.4839 0.5011 10,400 +0.01(+2.85%)
Sep 28, 2021 0.4850 0.5024 0.4836 0.4872 30,537 -0.01(-2.56%)
Sep 27, 2021 0.4850 0.5000 0.4600 0.5000 56,309 +0.01(+2.04%)
Sep 24, 2021 0.5100 0.5100 0.4900 0.4900 30,328 -0.03(-5.30%)
Sep 23, 2021 0.4956 0.5174 0.4836 0.5174 18,415 +0.03(+5.55%)
Sep 22, 2021 0.4784 0.4902 0.4652 0.4902 30,575 -0.00(-0.77%)
Sep 21, 2021 0.4400 0.5121 0.4340 0.4940 25,522 +0.06(+13.12%)
Sep 20, 2021 0.4872 0.4872 0.4171 0.4367 84,310 -0.05(-10.25%)
Sep 17, 2021 0.5000 0.5169 0.4767 0.4866 51,478 -0.01(-2.68%)
Sep 16, 2021 0.5236 0.5255 0.5000 0.5000 10,322 -0.02(-4.10%)
Sep 15, 2021 0.5260 0.5400 0.5100 0.5214 61,600 -0.02(-3.21%)
Sep 14, 2021 0.5900 0.6000 0.5147 0.5387 36,388 -0.05(-8.24%)
Sep 13, 2021 0.5900 0.5900 0.5784 0.5871 1,656 -0.02(-2.85%)
Sep 10, 2021 0.5802 0.6043 0.5704 0.6043 38,320 -0.01(-2.07%)
Sep 09, 2021 0.5809 0.6249 0.5809 0.6171 9,455 +0.02(+3.75%)
Sep 08, 2021 0.5924 0.5999 0.5900 0.5948 6,550 -0.01(-2.12%)
Sep 07, 2021 0.5700 0.6078 0.5700 0.6077 9,620 +0.03(+4.34%)
Sep 03, 2021 0.5867 0.5928 0.5673 0.5824 18,500 -0.00(-0.75%)
Sep 02, 2021 0.6022 0.6200 0.5767 0.5868 20,596 -0.02(-3.80%)
Sep 01, 2021 0.6151 0.6151 0.5800 0.6100 103,809 +0.01(+1.67%)
Aug 31, 2021 0.5758 0.6000 0.5758 0.6000 29,114 +0.02(+3.88%)
Aug 30, 2021 0.5929 0.5974 0.5547 0.5776 10,108 -0.01(-2.43%)
Aug 27, 2021 0.5455 0.5920 0.5400 0.5920 22,853 +0.05(+9.02%)
Aug 26, 2021 0.5519 0.5519 0.5430 0.5430 20,509 -0.01(-2.23%)
Aug 25, 2021 0.5484 0.5762 0.5484 0.5554 2,682 -0.00(-0.13%)
Aug 24, 2021 0.5382 0.5561 0.5304 0.5561 55,923 +0.01(+2.70%)
Aug 23, 2021 0.5338 0.5505 0.5200 0.5415 15,464 +0.01(+1.21%)
Aug 20, 2021 0.5241 0.5632 0.5126 0.5350 29,728 -0.02(-3.27%)
Aug 19, 2021 0.5533 0.5533 0.4905 0.5531 71,760 -0.01(-2.09%)
Aug 18, 2021 0.5520 0.6000 0.5440 0.5649 31,951 +0.02(+3.84%)
Aug 17, 2021 0.5912 0.5969 0.5269 0.5440 50,227 -0.06(-9.33%)
Aug 16, 2021 0.6181 0.6270 0.5966 0.6000 27,477 -0.04(-5.57%)
Aug 13, 2021 0.6412 0.6527 0.6270 0.6354 17,048 -0.00(-0.13%)
Aug 12, 2021 0.6270 0.6615 0.6270 0.6362 12,795 -0.02(-2.96%)
Aug 11, 2021 0.6938 0.6938 0.6270 0.6556 15,967 -0.01(-1.21%)
Aug 10, 2021 0.6300 0.6636 0.6263 0.6636 30,547 +0.03(+5.33%)
Aug 09, 2021 0.6180 0.6600 0.6180 0.6300 45,015 -0.03(-4.55%)
Aug 06, 2021 0.6500 0.6700 0.6269 0.6600 24,932 +0.02(+2.63%)
Aug 05, 2021 0.6528 0.6528 0.6302 0.6431 19,276 +0.01(+2.08%)
Aug 04, 2021 0.7000 0.7100 0.6300 0.6300 75,413 -0.04(-5.97%)
Aug 03, 2021 0.6862 0.7016 0.6700 0.6700 13,939 -0.01(-1.33%)
Aug 02, 2021 0.7830 0.7830 0.6775 0.6790 39,377 -0.01(-1.01%)
Jul 30, 2021 0.6800 0.7000 0.6645 0.6859 46,042 +0.01(+0.87%)
Jul 29, 2021 0.6933 0.7014 0.6446 0.6800 21,080 +0.02(+3.37%)
Jul 28, 2021 0.6600 0.6703 0.6398 0.6578 42,724 -0.01(-0.84%)
Jul 27, 2021 0.6578 0.6675 0.6501 0.6634 22,836 -0.02(-2.50%)
Jul 26, 2021 0.6493 0.6809 0.6493 0.6804 13,061 +0.02(+3.26%)
Jul 23, 2021 0.7410 0.7410 0.6496 0.6589 42,060 -0.04(-5.87%)
Jul 22, 2021 0.7070 0.7070 0.6800 0.7000 15,824 +0.02(+2.41%)
Jul 21, 2021 0.6700 0.6883 0.6500 0.6835 47,206 +0.02(+2.94%)
Jul 20, 2021 0.7210 0.7210 0.6500 0.6640 56,368 +0.02(+3.59%)
Jul 19, 2021 0.7000 0.7214 0.6200 0.6410 253,935 -0.08(-11.14%)
Jul 16, 2021 0.7100 0.7500 0.7050 0.7214 150,273 -0.00(-0.08%)
Jul 15, 2021 0.7985 0.7999 0.7200 0.7220 94,581 -0.08(-9.74%)
Jul 14, 2021 0.8200 0.8239 0.7700 0.7999 86,942 -0.01(-1.74%)
Jul 13, 2021 0.8300 0.8449 0.8000 0.8141 141,662 +0.04(+5.24%)
Jul 12, 2021 0.8500 0.8500 0.7600 0.7736 51,438 -0.04(-4.49%)
Jul 09, 2021 0.8600 0.8600 0.8100 0.8100 37,368 -0.02(-2.62%)
Jul 08, 2021 0.8700 0.8700 0.8122 0.8318 55,546 -0.02(-2.35%)
Jul 07, 2021 0.8600 0.8693 0.8188 0.8518 113,151 -0.01(-0.95%)
Jul 06, 2021 0.8930 0.8998 0.8470 0.8600 19,591 -0.04(-4.35%)
Jul 02, 2021 0.9013 0.9099 0.8637 0.8991 36,540 +0.02(+2.75%)
Jul 01, 2021 0.9303 0.9700 0.8750 0.8750 140,594 -0.01(-0.62%)
Jun 30, 2021 0.8932 0.9162 0.8601 0.8805 58,969 -0.03(-2.84%)
Jun 29, 2021 0.8570 0.9302 0.8500 0.9062 83,574 +0.06(+6.61%)
Jun 28, 2021 0.8650 0.8874 0.8211 0.8500 81,208 +0.00(+0.24%)
Jun 25, 2021 0.8820 0.8981 0.8109 0.8480 123,757 -0.05(-5.59%)
Jun 24, 2021 0.9425 0.9425 0.8800 0.8982 56,173 -0.02(-2.33%)
Jun 23, 2021 0.8878 0.9419 0.8878 0.9196 152,000 +0.03(+3.59%)
Jun 22, 2021 0.8586 0.8926 0.8279 0.8877 81,544 +0.03(+3.95%)
Jun 21, 2021 0.9169 0.9169 0.8050 0.8540 175,756 -0.06(-6.15%)
Jun 18, 2021 0.8600 0.9300 0.8600 0.9100 63,638 +0.02(+2.64%)
Jun 17, 2021 1.074 1.080 0.8500 0.8866 672,332 -0.18(-17.14%)
Jun 16, 2021 1.050 1.120 1.040 1.070 373,339 +0.04(+3.88%)
Jun 15, 2021 1.080 1.080 1.014 1.030 219,812 +0.01(+0.98%)
Jun 14, 2021 0.9585 1.050 0.9570 1.020 212,012 +0.06(+6.59%)
Jun 11, 2021 0.9900 0.9900 0.9007 0.9569 321,781 +0.04(+4.89%)
Jun 10, 2021 0.8391 0.9187 0.8000 0.9123 426,503 +0.11(+13.33%)
Jun 09, 2021 0.8590 0.8590 0.7747 0.8050 326,915 +0.03(+3.71%)
Jun 08, 2021 0.7500 0.8000 0.7360 0.7762 302,960 +0.07(+9.32%)
Jun 07, 2021 0.6200 0.7216 0.5759 0.7100 529,875 +0.09(+14.98%)
Jun 04, 2021 0.5925 0.6238 0.5821 0.6175 48,896 +0.02(+3.78%)
Jun 03, 2021 0.5952 0.6172 0.5622 0.5950 27,331 +0.00(+0.44%)
Jun 02, 2021 0.5898 0.6041 0.5898 0.5924 45,335 -0.01(-1.27%)
Jun 01, 2021 0.5648 0.6021 0.5648 0.6000 67,095 +0.05(+9.99%)
May 28, 2021 0.5103 0.5455 0.5103 0.5455 11,261 +0.01(+2.21%)
May 27, 2021 0.5467 0.5475 0.5217 0.5337 13,981 -0.01(-1.26%)
May 26, 2021 0.5700 0.5700 0.5405 0.5405 11,704 -0.04(-7.26%)
May 25, 2021 0.5500 0.5828 0.5500 0.5828 21,360 -0.03(-4.46%)
May 24, 2021 0.6175 0.6175 0.5100 0.6100 33,838 +0.06(+11.29%)
May 21, 2021 0.5651 0.5651 0.5214 0.5481 57,502 -0.02(-2.99%)
May 20, 2021 0.5914 0.5998 0.5596 0.5650 64,606 -0.01(-0.88%)
May 19, 2021 0.5904 0.5987 0.5700 0.5700 25,771 -0.03(-5.63%)
May 18, 2021 0.5971 0.6070 0.5700 0.6040 39,450 +0.01(+2.01%)
May 17, 2021 0.5955 0.6200 0.5800 0.5921 56,703 -0.01(-1.58%)
May 14, 2021 0.5900 0.6100 0.5617 0.6016 8,983 +0.04(+7.66%)
May 13, 2021 0.6400 0.6400 0.5500 0.5588 62,608 -0.03(-4.64%)
May 12, 2021 0.6160 0.6430 0.5750 0.5860 46,292 -0.01(-1.66%)
May 11, 2021 0.5935 0.6243 0.5935 0.5959 20,500 -0.03(-4.55%)
May 10, 2021 0.5900 0.6274 0.5900 0.6243 48,199 +0.04(+7.30%)
May 07, 2021 0.6209 0.6209 0.5754 0.5818 45,498 -0.03(-4.62%)
May 06, 2021 0.6299 0.6321 0.6000 0.6100 58,573 +0.03(+5.76%)
May 05, 2021 0.5800 0.6038 0.5684 0.5768 77,096 -0.00(-0.55%)
May 04, 2021 0.6492 0.6494 0.5493 0.5800 96,718 -0.06(-8.69%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.