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 -0.0004 (-3.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 0.0786 0.0786 0.0786 0.0786 1,000 +0.00(+1.68%)
Jul 30, 2020 0.0773 0.0773 0.0773 0.0773 625 +0.00(+3.07%)
Jul 29, 2020 0.0826 0.0826 0.0713 0.0750 185,500 -0.00(-3.35%)
Jul 28, 2020 0.0800 0.0813 0.0749 0.0776 209,477 -0.00(-4.32%)
Jul 27, 2020 0.0896 0.0896 0.0811 0.0811 184,500 -0.01(-10.78%)
Jul 23, 2020 0.0909 0.0909 0.0909 0 +0.00(+1.11%)
Jul 22, 2020 0.0730 0.0899 0.0730 0.0899 188,850 +0.01(+6.64%)
Jul 21, 2020 0.0900 0.0981 0.0730 0.0843 23,111 -0.00(-5.28%)
Jul 20, 2020 0.0890 0.0890 0.0740 0.0890 14,800 +0.00(+0.00%)
Jul 17, 2020 0.0890 0.0890 0.0835 0.0890 7,300 +0.01(+7.10%)
Jul 16, 2020 0.0868 0.0868 0.0831 0.0831 2,400 -0.01(-6.63%)
Jul 15, 2020 0.0890 0.0890 0.0890 0.0890 3,500 +0.01(+9.88%)
Jul 14, 2020 0.0757 0.0810 0.0757 0.0810 5,578 +0.01(+7.00%)
Jul 13, 2020 0.0731 0.0821 0.0731 0.0757 22,500 -0.01(-8.35%)
Jul 10, 2020 0.0835 0.0835 0.0752 0.0826 3,300 -0.01(-9.23%)
Jul 09, 2020 0.0907 0.0910 0.0835 0.0910 26,450 +0.00(+1.11%)
Jul 08, 2020 0.0768 0.0902 0.0768 0.0900 43,025 +0.01(+20.00%)
Jul 07, 2020 0.0811 0.0897 0.0711 0.0750 10,116 -0.01(-16.57%)
Jul 06, 2020 0.0723 0.0899 0.0723 0.0899 31,080 +0.02(+26.26%)
Jul 02, 2020 0.0760 0.0830 0.0712 0.0712 14,600 -0.01(-7.05%)
Jul 01, 2020 0.0919 0.0919 0.0766 0.0766 421 +0.00(+1.06%)
Jun 30, 2020 0.0735 0.0758 0.0670 0.0758 18,025 +0.00(+1.07%)
Jun 29, 2020 0.0773 0.0857 0.0750 0.0750 7,669 +0.01(+9.81%)
Jun 26, 2020 0.0785 0.0908 0.0683 0.0683 93,500 -0.01(-17.71%)
Jun 25, 2020 0.0900 0.0925 0.0830 0.0830 14,200 -0.00(-4.38%)
Jun 24, 2020 0.0796 0.0868 0.0760 0.0868 21,095 +0.00(+4.58%)
Jun 23, 2020 0.0830 0.0830 0.0830 0.0830 2,500 -0.01(-10.27%)
Jun 22, 2020 0.0925 0.0925 0.0925 10 +0.00(+0.00%)
Jun 19, 2020 0.0711 0.0928 0.0710 0.0925 21,600 +0.00(+2.78%)
Jun 17, 2020 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Jun 16, 2020 0.0870 0.0940 0.0870 0.0940 12,355 +0.00(+0.00%)
Jun 15, 2020 0.0938 0.0940 0.0865 0.0940 18,000 +0.02(+31.47%)
Jun 12, 2020 0.0610 0.0937 0.0610 0.0715 6,100 -0.00(-0.83%)
Jun 11, 2020 0.0710 0.0721 0.0710 0.0721 1,501 -0.01(-12.82%)
Jun 09, 2020 0.0827 0.0827 0.0827 0 +0.00(+3.37%)
Jun 08, 2020 0.0784 0.0859 0.0725 0.0800 65,253 +0.00(+2.04%)
Jun 05, 2020 0.0832 0.0832 0.0702 0.0784 8,000 -0.01(-7.76%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 6,200 +0.01(+17.24%)
Jun 03, 2020 0.0946 0.0946 0.0700 0.0725 29,847 -0.02(-25.26%)
Jun 02, 2020 0.0910 0.0970 0.0820 0.0970 3,350 -0.00(-2.02%)
Jun 01, 2020 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+0.10%)
May 29, 2020 0.0719 0.0989 0.0719 0.0989 17,200 +0.02(+20.61%)
May 28, 2020 0.0850 0.0850 0.0760 0.0820 12,738 -0.00(-5.20%)
May 27, 2020 0.0813 0.0865 0.0800 0.0865 6,800 -0.01(-5.98%)
May 26, 2020 0.0850 0.0920 0.0835 0.0920 9,499 +0.01(+8.24%)
May 22, 2020 0.0850 0.0962 0.0800 0.0850 4,500 -0.01(-12.10%)
May 21, 2020 0.0950 0.0967 0.0814 0.0967 21,205 -0.00(-1.93%)
May 19, 2020 0.0986 0.0986 0.0986 0 -0.00(-2.38%)
May 18, 2020 0.0856 0.1010 0.0801 0.1010 27,212 +0.02(+23.02%)
May 15, 2020 0.0900 0.0900 0.0802 0.0821 12,700 +0.00(+1.48%)
May 14, 2020 0.0875 0.0943 0.0750 0.0809 11,500 -0.02(-21.23%)
May 12, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.10%)
May 11, 2020 0.1026 0.1026 0.1026 0.1026 1,000 +0.01(+14.00%)
May 08, 2020 0.0913 0.0913 0.0900 0.0900 1,600 +0.00(+0.00%)
May 07, 2020 0.0790 0.1040 0.0790 0.0900 20,510 -0.01(-8.16%)
May 06, 2020 0.0982 0.1009 0.0894 0.0980 38,685 -0.01(-10.50%)
May 05, 2020 0.0810 0.1095 0.0810 0.1095 607 +0.01(+9.06%)
May 04, 2020 0.1079 0.1100 0.1004 0.1004 76,500 -0.00(-0.59%)
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.