Skip to main content
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 (%)
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%)
Dec 02, 2019 0.2250 0.2250 0.2100 0.2100 38,400 +0.01(+7.69%)
Nov 29, 2019 0.2150 0.2150 0.1800 0.1950 24,700 -0.01(-7.14%)
Nov 28, 2019 0.2000 0.2100 0.2000 0.2100 24,150 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2200 0.2000 0.2000 10,332 -0.03(-13.04%)
Nov 26, 2019 0.2300 0.2300 0.2300 0.2300 40,700 +0.01(+4.55%)
Nov 25, 2019 0.2150 0.2200 0.1950 0.2200 103,600 -0.01(-4.35%)
Nov 22, 2019 0.2150 0.2400 0.2000 0.2300 140,900 +0.01(+4.55%)
Nov 21, 2019 0.2300 0.2300 0.2150 0.2200 70,900 +0.00(+0.00%)
Nov 20, 2019 0.2200 0.2400 0.2200 0.2200 28,888 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-2.22%)
Nov 18, 2019 0.2300 0.2300 0.2250 0.2250 22,807 -0.04(-13.46%)
Nov 15, 2019 0.2050 0.2600 0.2050 0.2600 58,890 +0.05(+20.93%)
Nov 14, 2019 0.2150 0.2150 0.2150 0.2150 1,200 -0.03(-12.24%)
Nov 13, 2019 0.2550 0.2650 0.2450 0.2450 15,500 -0.01(-2.00%)
Nov 12, 2019 0.2500 0.2500 0.2500 0.2500 12,625 +0.02(+8.70%)
Nov 11, 2019 0.2400 0.2400 0.2300 0.2300 39,275 -0.02(-9.80%)
Nov 08, 2019 0.2850 0.2850 0.2450 0.2550 276,303 +0.01(+2.00%)
Nov 07, 2019 0.2500 0.2550 0.2450 0.2500 121,362 +0.01(+2.04%)
Nov 06, 2019 0.2400 0.2600 0.2400 0.2450 152,480 +0.01(+2.08%)
Nov 05, 2019 0.2200 0.2400 0.2200 0.2400 62,525 +0.02(+9.09%)
Nov 04, 2019 0.2300 0.2300 0.2200 0.2200 72,780 -0.01(-4.35%)
Nov 01, 2019 0.2350 0.2350 0.2300 0.2300 33,826 +0.01(+4.55%)
Oct 31, 2019 0.2300 0.2500 0.2200 0.2200 380,806 +0.00(+0.00%)
Oct 30, 2019 0.2250 0.2550 0.2150 0.2200 333,445 +0.02(+12.82%)
Oct 29, 2019 0.1750 0.2050 0.1750 0.1950 349,894 +0.01(+2.63%)
Oct 28, 2019 0.1900 0.1900 0.1900 0.1900 79,060 -0.01(-2.56%)
Oct 25, 2019 0.1950 0.1950 0.1750 0.1950 155,741 +0.01(+2.63%)
Oct 24, 2019 0.2400 0.2500 0.1900 0.1900 189,249 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.2200 0.1450 0.1900 577,890 +0.05(+31.03%)
Oct 22, 2019 0.1350 0.1450 0.1250 0.1450 408,700 +0.00(+0.00%)
Oct 21, 2019 0.1450 0.1450 0.1450 400 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1450 0.1350 0.1450 57,000 +0.00(+0.00%)
Oct 17, 2019 0.1300 0.1450 0.1200 0.1450 129,522 +0.01(+7.41%)
Oct 16, 2019 0.1250 0.1350 0.1100 0.1350 168,470 +0.01(+8.00%)
Oct 15, 2019 0.1250 0.1350 0.1250 0.1250 16,872 +0.01(+8.70%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 10, 2019 0.1050 0.1100 0.1000 0.1100 199,564 -0.01(-4.35%)
Oct 09, 2019 0.1100 0.1150 0.1000 0.1150 45,860 +0.01(+15.00%)
Oct 08, 2019 0.0950 0.1000 0.0900 0.1000 10,925 -0.01(-9.09%)
Oct 07, 2019 0.1050 0.1150 0.0900 0.1100 48,355 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 24,500 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 92,000 +0.00(+0.00%)
Oct 02, 2019 0.1150 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
Oct 01, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1200 0.1100 0.1200 394,500 -0.01(-4.00%)
Sep 27, 2019 0.1300 0.1300 0.1200 0.1250 45,696 -0.01(-3.85%)
Sep 26, 2019 0.1300 0.1300 0.1300 0.1300 7,400 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1300 0.1300 27,216 -0.01(-3.70%)
Sep 24, 2019 0.1400 0.1400 0.1250 0.1350 129,080 -0.01(-3.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1600 0.1400 0.1400 7,800 +0.00(+0.00%)
Sep 19, 2019 0.1500 0.1500 0.1400 0.1400 25,863 -0.01(-6.67%)
Sep 18, 2019 0.1550 0.1550 0.1450 0.1500 241,019 -0.03(-16.67%)
Sep 17, 2019 0.1600 0.1800 0.1550 0.1800 74,296 +0.02(+12.50%)
Sep 16, 2019 0.1600 0.1650 0.1500 0.1600 50,150 -0.01(-8.57%)
Sep 13, 2019 0.1500 0.1750 0.1500 0.1750 180,400 +0.01(+9.37%)
Sep 12, 2019 0.1600 0.1650 0.1500 0.1600 44,597 +0.00(+0.00%)
Sep 11, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 10, 2019 0.1750 0.1750 0.1600 0.1600 13,730 -0.01(-8.57%)
Sep 09, 2019 0.1750 0.1750 0.1600 0.1750 15,300 +0.01(+6.06%)
Sep 06, 2019 0.1750 0.1750 0.1600 0.1650 23,250 +0.01(+3.13%)
Sep 05, 2019 0.1700 0.1700 0.1600 0.1600 44,547 -0.02(-13.51%)
Sep 04, 2019 0.1700 0.1850 0.1700 0.1850 10,994 +0.01(+5.71%)
Sep 03, 2019 0.1750 0.1900 0.1700 0.1750 60,375 -0.02(-7.89%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 29, 2019 0.1900 0.1900 0.1750 0.1850 14,000 -0.01(-2.63%)
Aug 28, 2019 0.1900 0.1900 0.1900 0.1900 1,250 +0.01(+5.56%)
Aug 27, 2019 0.1750 0.1800 0.1650 0.1800 24,795 +0.02(+12.50%)
Aug 26, 2019 0.1600 0.1600 0.1600 150 +0.00(+0.00%)
Aug 23, 2019 0.1750 0.1750 0.1600 0.1600 3,195 -0.01(-8.57%)
Aug 22, 2019 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+0.00%)
Aug 21, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Aug 20, 2019 0.1950 0.1950 0.1600 0.1650 27,400 +0.01(+3.13%)
Aug 19, 2019 0.1650 0.1650 0.1450 0.1600 117,588 -0.01(-5.88%)
Aug 16, 2019 0.1900 0.1900 0.1700 0.1700 44,074 -0.02(-12.82%)
Aug 15, 2019 0.2050 0.2050 0.1850 0.1950 33,160 -0.01(-2.50%)
Aug 14, 2019 0.1900 0.2000 0.1900 0.2000 52,140 +0.01(+2.56%)
Aug 13, 2019 0.2000 0.2000 0.1900 0.1950 52,630 -0.01(-2.50%)
Aug 12, 2019 0.2250 0.2250 0.2000 0.2000 32,801 -0.02(-9.09%)
Aug 09, 2019 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Aug 08, 2019 0.2300 0.2300 0.2150 0.2200 22,219 -0.01(-4.35%)
Aug 07, 2019 0.2250 0.2300 0.2050 0.2300 25,100 -0.00(-2.13%)
Aug 06, 2019 0.2600 0.2600 0.2300 0.2350 140,256 -0.03(-9.62%)
Aug 02, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 01, 2019 0.2450 0.2600 0.2450 0.2600 17,600 +0.02(+6.12%)
Jul 31, 2019 0.2600 0.2700 0.2450 0.2450 43,709 -0.02(-5.77%)
Jul 30, 2019 0.2600 0.2600 0.2600 0.2600 11,799 +0.00(+0.00%)
Jul 29, 2019 0.3000 0.3000 0.2600 0.2600 191,571 -0.04(-13.33%)
Jul 26, 2019 0.3000 0.3000 0.2750 0.3000 258,889 +0.01(+3.45%)
Jul 25, 2019 0.2800 0.2900 0.2800 0.2900 32,667 -0.03(-7.94%)
Jul 24, 2019 0.2850 0.3150 0.2800 0.3150 24,200 +0.02(+6.78%)
Jul 23, 2019 0.2850 0.2950 0.2850 0.2950 4,040 +0.01(+1.72%)
Jul 22, 2019 0.3000 0.3100 0.2900 0.2900 35,575 -0.02(-6.45%)
Jul 19, 2019 0.3100 0.3200 0.3000 0.3100 46,176 +0.00(+0.00%)
Jul 18, 2019 0.3100 0.3300 0.3100 0.3100 111,564 +0.00(+0.00%)
Jul 17, 2019 0.3250 0.3300 0.3050 0.3100 100,523 -0.01(-3.13%)
Jul 16, 2019 0.3050 0.3200 0.3050 0.3200 63,888 +0.02(+4.92%)
Jul 15, 2019 0.3250 0.3250 0.3050 0.3050 36,633 +0.00(+0.00%)
Jul 12, 2019 0.3000 0.3400 0.3000 0.3050 420,229 -0.02(-4.69%)
Jul 11, 2019 0.3350 0.3400 0.3000 0.3200 63,733 -0.01(-1.54%)
Jul 10, 2019 0.3050 0.3500 0.3050 0.3250 46,252 +0.04(+14.04%)
Jul 09, 2019 0.3150 0.3200 0.2850 0.2850 36,714 -0.06(-16.18%)
Jul 08, 2019 0.3300 0.3400 0.3200 0.3400 80,544 +0.02(+6.25%)
Jul 05, 2019 0.2950 0.3300 0.2950 0.3200 60,250 +0.04(+16.36%)
Jul 04, 2019 0.3200 0.3800 0.2750 0.2750 31,432 -0.03(-11.29%)
Jul 03, 2019 0.3050 0.3100 0.2600 0.3100 37,664 +0.01(+3.33%)
Jun 28, 2019 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Jun 27, 2019 0.3450 0.3450 0.3450 0.3450 50,000 +0.05(+18.97%)
Jun 26, 2019 0.2800 0.3000 0.2700 0.2900 60,150 +0.01(+3.57%)
Jun 25, 2019 0.2800 0.2850 0.2800 0.2800 26,819 -0.02(-6.67%)
Jun 24, 2019 0.3050 0.3050 0.2850 0.3000 29,000 +0.01(+3.45%)
Jun 21, 2019 0.3150 0.3150 0.2900 0.2900 4,500 -0.02(-6.45%)
Jun 20, 2019 0.3050 0.3100 0.3000 0.3100 35,720 +0.01(+3.33%)
Jun 19, 2019 0.3000 0.3200 0.3000 0.3000 75,900 +0.00(+0.00%)
Jun 18, 2019 0.2950 0.3000 0.2950 0.3000 15,400 +0.01(+3.45%)
Jun 17, 2019 0.3000 0.3050 0.2900 0.2900 73,428 -0.01(-3.33%)
Jun 14, 2019 0.3300 0.3350 0.3000 0.3000 288,166 -0.04(-11.76%)
Jun 13, 2019 0.3500 0.3500 0.3400 0.3400 15,450 +0.00(+0.00%)
Jun 12, 2019 0.3300 0.3500 0.3300 0.3400 54,060 +0.02(+6.25%)
Jun 11, 2019 0.3500 0.3500 0.3200 0.3200 28,800 +0.00(+0.00%)
Jun 10, 2019 0.3300 0.3300 0.3200 0.3200 27,600 -0.02(-4.48%)
Jun 07, 2019 0.3350 0.3350 0.3350 185 +0.00(+0.00%)
Jun 06, 2019 0.3400 0.3400 0.3250 0.3350 16,000 -0.01(-1.47%)
Jun 05, 2019 0.3200 0.3500 0.3200 0.3400 115,370 +0.01(+3.03%)
Jun 04, 2019 0.3500 0.3500 0.3300 0.3300 3,563 -0.01(-4.35%)
May 31, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 30, 2019 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
May 29, 2019 0.3300 0.3300 0.3100 0.3200 24,940 -0.01(-3.03%)
May 28, 2019 0.3400 0.3400 0.3300 0.3300 4,100 +0.00(+0.00%)
May 27, 2019 0.3200 0.3300 0.3200 0.3300 67,825 +0.00(+0.00%)
May 24, 2019 0.3700 0.3700 0.3300 0.3300 228,490 -0.04(-10.81%)
May 23, 2019 0.3600 0.3700 0.3450 0.3700 13,695 +0.01(+2.78%)
May 22, 2019 0.3450 0.3600 0.3400 0.3600 56,425 +0.00(+0.00%)
May 21, 2019 0.3600 0.3600 0.3450 0.3600 19,200 +0.00(+0.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 16, 2019 0.3350 0.3500 0.3300 0.3400 52,902 +0.03(+7.94%)
May 15, 2019 0.3300 0.3300 0.3100 0.3150 22,000 -0.01(-1.56%)
May 14, 2019 0.3250 0.3300 0.3200 0.3200 46,250 +0.00(+0.00%)
May 13, 2019 0.3500 0.3500 0.3200 0.3200 47,199 -0.03(-8.57%)
May 10, 2019 0.3600 0.3600 0.3400 0.3500 51,828 -0.01(-2.78%)
May 09, 2019 0.3600 0.3600 0.3550 0.3600 34,073 -0.01(-1.37%)
May 08, 2019 0.3550 0.3650 0.3550 0.3650 23,000 +0.01(+2.82%)
May 07, 2019 0.3750 0.3750 0.3550 0.3550 21,600 +0.01(+1.43%)
May 06, 2019 0.3850 0.3850 0.3500 0.3500 22,860 -0.03(-6.67%)
May 03, 2019 0.3600 0.3850 0.3600 0.3750 21,824 +0.01(+1.35%)
May 02, 2019 0.3700 0.3700 0.3700 0.3700 24,419 -0.01(-2.63%)
May 01, 2019 0.3800 0.4000 0.3700 0.3800 37,800 +0.01(+2.70%)
Apr 30, 2019 0.3800 0.3800 0.3500 0.3700 21,910 +0.02(+4.23%)
Apr 29, 2019 0.3400 0.3800 0.3400 0.3550 26,250 +0.01(+1.43%)
Apr 26, 2019 0.3650 0.3650 0.3400 0.3500 43,829 -0.02(-4.11%)
Apr 25, 2019 0.3700 0.3800 0.3500 0.3650 71,673 -0.01(-1.35%)
Apr 24, 2019 0.3500 0.3700 0.3400 0.3700 83,617 +0.01(+2.78%)
Apr 23, 2019 0.3700 0.3800 0.3450 0.3600 285,308 -0.02(-4.00%)
Apr 22, 2019 0.3950 0.3950 0.3750 0.3750 73,483 -0.01(-1.32%)
Apr 18, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 17, 2019 0.3950 0.3950 0.3900 0.3900 6,954 +0.01(+1.30%)
Apr 16, 2019 0.4000 0.4000 0.3850 0.3850 67,087 -0.02(-3.75%)
Apr 15, 2019 0.3950 0.4000 0.3950 0.4000 49,232 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3900 0.4000 104,077 +0.00(+0.00%)
Apr 11, 2019 0.4000 0.4050 0.3950 0.4000 68,774 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4200 0.3800 0.3900 293,687 -0.04(-9.30%)
Apr 09, 2019 0.4550 0.4600 0.4300 0.4300 128,147 -0.04(-8.51%)
Apr 08, 2019 0.5000 0.5000 0.4600 0.4700 99,434 -0.03(-5.05%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.4950 51,307 -0.02(-2.94%)
Apr 04, 2019 0.5100 0.5200 0.4950 0.5100 296,095 +0.02(+4.08%)
Apr 03, 2019 0.4800 0.5000 0.4800 0.4900 480,373 +0.01(+2.08%)
Apr 02, 2019 0.4600 0.4900 0.4000 0.4800 195,659 +0.01(+3.23%)
Apr 01, 2019 0.4600 0.4650 0.4500 0.4650 13,085 +0.01(+2.20%)
Mar 29, 2019 0.4750 0.4750 0.4300 0.4550 40,812 -0.02(-5.21%)
Mar 28, 2019 0.4600 0.4800 0.4500 0.4800 40,389 +0.01(+2.13%)
Mar 27, 2019 0.4600 0.4800 0.4500 0.4700 44,761 +0.00(+1.08%)
Mar 26, 2019 0.4800 0.4800 0.4650 0.4650 38,311 -0.01(-3.12%)
Mar 25, 2019 0.4800 0.4800 0.4650 0.4800 146,438 +0.01(+1.05%)
Mar 22, 2019 0.4400 0.4900 0.4400 0.4750 177,183 +0.03(+7.95%)
Mar 21, 2019 0.4350 0.4500 0.4200 0.4400 54,763 +0.03(+7.32%)
Mar 20, 2019 0.4150 0.4350 0.4100 0.4100 41,374 +0.00(+0.00%)
Mar 19, 2019 0.4450 0.4450 0.4100 0.4100 41,635 -0.04(-7.87%)
Mar 18, 2019 0.4200 0.4450 0.4200 0.4450 94,921 +0.02(+3.49%)
Mar 15, 2019 0.4050 0.4300 0.4050 0.4300 30,104 +0.02(+4.88%)
Mar 14, 2019 0.4000 0.4100 0.3850 0.4100 80,710 +0.02(+5.13%)
Mar 13, 2019 0.3850 0.4100 0.3800 0.3900 476,704 +0.02(+5.41%)
Mar 12, 2019 0.3750 0.3800 0.3550 0.3700 80,484 -0.01(-1.33%)
Mar 11, 2019 0.3650 0.3900 0.3650 0.3750 33,673 -0.02(-3.85%)
Mar 08, 2019 0.3700 0.3900 0.3550 0.3900 31,166 +0.01(+2.63%)
Mar 07, 2019 0.3800 0.3850 0.3450 0.3800 28,687 -0.01(-1.30%)
Mar 06, 2019 0.3900 0.3900 0.3650 0.3850 20,900 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3850 0.3650 0.3850 25,074 +0.00(+0.00%)
Mar 04, 2019 0.3850 0.3850 0.3700 0.3850 5,700 +0.01(+1.32%)
Mar 01, 2019 0.3850 0.3950 0.3800 0.3800 18,050 -0.01(-2.56%)
Feb 28, 2019 0.3850 0.3950 0.3600 0.3900 30,740 -0.01(-2.50%)
Feb 27, 2019 0.3700 0.4000 0.3700 0.4000 6,700 +0.01(+2.56%)
Feb 26, 2019 0.3500 0.3900 0.3500 0.3900 33,059 +0.04(+11.43%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3500 39,275 -0.03(-7.89%)
Feb 22, 2019 0.3850 0.3850 0.3600 0.3800 38,100 +0.01(+2.70%)
Feb 21, 2019 0.3750 0.3850 0.3500 0.3700 19,957 -0.02(-3.90%)
Feb 20, 2019 0.3900 0.3900 0.3600 0.3850 11,831 +0.01(+1.32%)
Feb 19, 2019 0.3800 0.3900 0.3800 0.3800 61,194 -0.02(-5.00%)
Feb 15, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Feb 14, 2019 0.3950 0.3950 0.3600 0.3750 80,218 -0.03(-6.25%)
Feb 13, 2019 0.4000 0.4000 0.3900 0.4000 52,000 +0.00(+0.00%)
Feb 12, 2019 0.3900 0.4000 0.3800 0.4000 82,600 +0.02(+3.90%)
Feb 11, 2019 0.4250 0.4250 0.3850 0.3850 78,110 -0.03(-8.33%)
Feb 08, 2019 0.4150 0.4300 0.4100 0.4200 62,800 +0.01(+1.20%)
Feb 07, 2019 0.4100 0.4300 0.3950 0.4150 35,582 -0.01(-2.35%)
Feb 06, 2019 0.4400 0.4400 0.4000 0.4250 216,702 -0.02(-3.41%)
Feb 05, 2019 0.4300 0.4400 0.4200 0.4400 105,950 +0.01(+1.15%)
Feb 04, 2019 0.4150 0.4450 0.4000 0.4350 187,589 +0.01(+2.35%)
Feb 01, 2019 0.4300 0.4300 0.4150 0.4250 43,235 -0.01(-1.16%)
Jan 31, 2019 0.4000 0.4350 0.4000 0.4300 247,516 +0.03(+7.50%)
Jan 30, 2019 0.4000 0.4050 0.3800 0.4000 80,035 +0.01(+1.27%)
Jan 29, 2019 0.4150 0.4150 0.3900 0.3950 35,250 +0.01(+1.28%)
Jan 28, 2019 0.4050 0.4200 0.3900 0.3900 172,220 +0.01(+2.63%)
Jan 25, 2019 0.4050 0.4200 0.3800 0.3800 153,890 -0.04(-9.52%)
Jan 24, 2019 0.3900 0.4200 0.3900 0.4200 63,017 +0.03(+9.09%)
Jan 23, 2019 0.3850 0.4000 0.3800 0.3850 262,043 -0.02(-4.94%)
Jan 22, 2019 0.4350 0.4400 0.3900 0.4050 111,101 -0.01(-3.57%)
Jan 21, 2019 0.4200 0.4200 0.4200 0.4200 6,080 -0.01(-2.33%)
Jan 18, 2019 0.4300 0.4300 0.4000 0.4300 51,061 +0.02(+3.61%)
Jan 17, 2019 0.4300 0.4300 0.3950 0.4150 110,965 -0.01(-2.35%)
Jan 16, 2019 0.4250 0.4250 0.4000 0.4250 98,081 +0.00(+0.00%)
Jan 15, 2019 0.3750 0.4400 0.3700 0.4250 132,146 +0.05(+14.86%)
Jan 14, 2019 0.4150 0.4150 0.3650 0.3700 243,567 -0.05(-11.90%)
Jan 11, 2019 0.4350 0.4350 0.4050 0.4200 104,977 -0.02(-3.45%)
Jan 10, 2019 0.4300 0.4350 0.3950 0.4350 239,846 +0.01(+1.16%)
Jan 09, 2019 0.3950 0.4400 0.3950 0.4300 293,935 +0.04(+10.26%)
Jan 08, 2019 0.3750 0.3900 0.3700 0.3900 11,050 -0.01(-2.50%)
Jan 07, 2019 0.4100 0.4100 0.3900 0.4000 38,410 +0.00(+0.00%)
Jan 04, 2019 0.3500 0.4000 0.3500 0.4000 39,683 +0.03(+8.11%)
Jan 03, 2019 0.3500 0.3700 0.3500 0.3700 104,425 +0.01(+2.78%)
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.