Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0100 UNCHANGED
Official Closing Price Updated: 3:22 PM EDT, Jun 5, 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 (%)
Jan 31, 2022 0.4800 0.5300 0.4800 0.5300 278,045 +0.03(+6.00%)
Jan 28, 2022 0.5000 0.5000 0.4700 0.5000 27,200 +0.02(+3.09%)
Jan 27, 2022 0.5100 0.5100 0.4750 0.4850 77,405 -0.02(-3.00%)
Jan 26, 2022 0.4700 0.5100 0.4700 0.5000 23,429 +0.02(+4.17%)
Jan 25, 2022 0.4800 0.4850 0.4800 0.4800 80,801 -0.01(-1.03%)
Jan 24, 2022 0.4850 0.5000 0.4850 0.4850 4,835 -0.02(-3.00%)
Jan 21, 2022 0.5100 0.5100 0.5000 0.5000 22,018 +0.00(+0.00%)
Jan 20, 2022 0.5000 0.5200 0.5000 0.5000 22,205 -0.01(-1.96%)
Jan 19, 2022 0.5200 0.5200 0.5100 0.5100 18,700 -0.01(-1.92%)
Jan 18, 2022 0.5200 0.5400 0.5200 0.5200 31,000 -0.03(-5.45%)
Jan 17, 2022 0.5400 0.5500 0.5400 0.5500 6,240 +0.03(+5.77%)
Jan 14, 2022 0.5200 0.5200 0.5200 0.5200 3,510 +0.00(+0.00%)
Jan 13, 2022 0.5100 0.5300 0.5100 0.5200 126,825 +0.02(+4.00%)
Jan 12, 2022 0.5100 0.5300 0.5000 0.5000 22,775 -0.01(-1.96%)
Jan 11, 2022 0.4950 0.5100 0.4950 0.5100 29,600 +0.02(+4.08%)
Jan 10, 2022 0.5000 0.5100 0.4900 0.4900 46,115 -0.02(-3.92%)
Jan 07, 2022 0.5200 0.5200 0.5100 0.5100 27,737 -0.02(-3.77%)
Jan 06, 2022 0.5300 0.5400 0.5200 0.5300 249,853 -0.01(-1.85%)
Jan 05, 2022 0.5400 0.5400 0.5400 0.5400 1,554 +0.00(+0.00%)
Jan 04, 2022 0.5500 0.5500 0.5200 0.5400 3,690 -0.01(-1.82%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2021 0.5000 0.5300 0.5000 0.5300 82,045 +0.01(+1.92%)
Dec 29, 2021 0.5400 0.5400 0.5200 0.5200 55,157 -0.01(-1.89%)
Dec 23, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2021 0.5200 0.5400 0.5200 0.5300 10,117 +0.01(+1.92%)
Dec 21, 2021 0.5500 0.5500 0.5100 0.5200 88,860 -0.01(-1.89%)
Dec 20, 2021 0.5500 0.5500 0.5100 0.5300 49,303 -0.02(-3.64%)
Dec 17, 2021 0.5300 0.5500 0.5300 0.5500 17,903 +0.01(+1.85%)
Dec 16, 2021 0.5700 0.5700 0.5300 0.5400 47,984 -0.02(-3.57%)
Dec 15, 2021 0.5700 0.5700 0.5200 0.5600 56,023 +0.01(+1.82%)
Dec 14, 2021 0.6100 0.6100 0.5000 0.5500 129,926 -0.06(-9.84%)
Dec 13, 2021 0.6100 0.6100 0.5800 0.6100 55,994 +0.01(+1.67%)
Dec 10, 2021 0.6400 0.6400 0.6000 0.6000 22,500 -0.04(-6.25%)
Dec 09, 2021 0.6100 0.6400 0.6100 0.6400 74,199 +0.00(+0.00%)
Dec 08, 2021 0.6000 0.6600 0.6000 0.6400 100,652 +0.03(+4.92%)
Dec 07, 2021 0.6000 0.6100 0.6000 0.6100 71,288 +0.02(+3.39%)
Dec 06, 2021 0.6200 0.6200 0.5900 0.5900 20,600 -0.02(-3.28%)
Dec 03, 2021 0.6400 0.6500 0.5800 0.6100 427,685 -0.03(-4.69%)
Dec 02, 2021 0.5800 0.6500 0.5800 0.6400 227,537 +0.05(+8.47%)
Dec 01, 2021 0.5600 0.5900 0.5200 0.5900 109,220 +0.03(+5.36%)
Nov 30, 2021 0.5800 0.5800 0.5600 0.5600 8,000 +0.01(+1.82%)
Nov 29, 2021 0.5900 0.5900 0.5300 0.5500 33,472 -0.04(-6.78%)
Nov 26, 2021 0.6000 0.6100 0.5900 0.5900 86,700 -0.03(-4.84%)
Nov 25, 2021 0.5900 0.6200 0.5900 0.6200 8,300 +0.02(+3.33%)
Nov 24, 2021 0.6000 0.6000 0.6000 0.6000 9,300 -0.02(-3.23%)
Nov 23, 2021 0.6200 0.6200 0.6100 0.6200 110,951 +0.00(+0.00%)
Nov 22, 2021 0.6000 0.6200 0.6000 0.6200 19,108 +0.00(+0.00%)
Nov 19, 2021 0.6000 0.6200 0.6000 0.6200 61,000 +0.01(+1.64%)
Nov 18, 2021 0.6100 0.6100 0.6100 0.6100 43,376 -0.02(-3.17%)
Nov 17, 2021 0.6400 0.6400 0.6000 0.6300 88,200 -0.03(-4.55%)
Nov 16, 2021 0.6500 0.6600 0.6400 0.6600 24,170 +0.01(+1.54%)
Nov 15, 2021 0.6900 0.6900 0.6500 0.6500 56,830 -0.04(-5.80%)
Nov 12, 2021 0.7000 0.7100 0.6900 0.6900 111,600 -0.01(-1.43%)
Nov 11, 2021 0.6700 0.7000 0.6500 0.7000 164,534 +0.00(+0.00%)
Nov 10, 2021 0.6600 0.7000 108,726 +0.03(+4.48%)
Nov 09, 2021 0.6700 0.6700 0.6500 0.6700 89,657 -0.02(-2.90%)
Nov 08, 2021 0.7000 0.7000 0.6700 0.6900 62,550 +0.00(+0.00%)
Nov 05, 2021 0.6400 0.7000 0.6400 0.6900 113,981 +0.05(+7.81%)
Nov 04, 2021 0.6000 0.6400 0.6000 0.6400 88,483 +0.02(+3.23%)
Nov 03, 2021 0.6300 0.6500 0.6200 0.6200 173,880 -0.01(-1.59%)
Nov 02, 2021 0.6500 0.6600 0.6300 0.6300 187,633 -0.03(-4.55%)
Nov 01, 2021 0.6700 0.6700 0.6700 0.6600 64,206 -0.01(-1.49%)
Oct 29, 2021 0.7100 0.7100 0.6600 0.6700 178,830 -0.03(-4.29%)
Oct 28, 2021 0.6600 0.7100 0.6600 0.7000 122,224 +0.03(+4.48%)
Oct 27, 2021 0.6700 0.7000 0.6700 0.6700 63,818 +0.00(+0.00%)
Oct 26, 2021 0.7300 0.6700 0.6700 169,568 -0.06(-8.22%)
Oct 25, 2021 0.7500 0.7500 0.7300 0.7300 166,450 -0.02(-2.67%)
Oct 22, 2021 0.7800 0.7800 0.7400 0.7500 60,097 -0.03(-3.85%)
Oct 21, 2021 0.7600 0.7900 0.7500 0.7800 155,401 +0.03(+4.00%)
Oct 20, 2021 0.8000 0.8000 0.7100 0.7500 514,193 +0.05(+7.14%)
Oct 19, 2021 0.6900 0.7000 0.6900 0.7000 72,300 +0.00(+0.00%)
Oct 18, 2021 0.6900 0.7000 0.6600 0.7000 106,926 +0.01(+1.45%)
Oct 15, 2021 0.6700 0.7200 0.6400 0.6900 128,745 +0.02(+2.99%)
Oct 14, 2021 0.6400 0.6700 0.6200 0.6700 121,298 +0.03(+4.69%)
Oct 13, 2021 0.6600 0.6600 0.6100 0.6400 85,389 -0.06(-8.57%)
Oct 12, 2021 0.6700 0.7000 0.6700 0.7000 20,785 +0.03(+4.48%)
Oct 08, 2021 0.6700 0.6700 0.6700 0 -0.06(-8.22%)
Oct 07, 2021 0.6700 0.7300 0.6400 0.7300 91,652 +0.08(+12.31%)
Oct 06, 2021 0.6400 0.6500 0.6200 0.6500 30,240 +0.02(+3.17%)
Oct 05, 2021 0.6400 0.6700 0.6200 0.6300 70,985 +0.00(+0.00%)
Oct 04, 2021 0.6000 0.6300 0.5800 0.6300 156,250 +0.02(+3.28%)
Oct 01, 2021 0.6200 0.6400 0.6000 0.6100 206,439 -0.03(-4.69%)
Sep 30, 2021 0.6500 0.6500 0.6200 0.6400 154,518 +0.00(+0.00%)
Sep 29, 2021 0.6200 0.6500 0.6200 0.6400 87,298 -0.01(-1.54%)
Sep 28, 2021 0.6100 0.6500 0.6000 0.6500 168,670 +0.02(+3.17%)
Sep 27, 2021 0.6200 0.6300 0.6100 0.6300 50,075 +0.00(+0.00%)
Sep 24, 2021 0.6300 0.6400 0.6200 0.6300 107,916 -0.02(-3.08%)
Sep 23, 2021 0.6300 0.6500 0.6200 0.6500 103,500 +0.00(+0.00%)
Sep 22, 2021 0.6200 0.6500 0.6000 0.6500 91,590 +0.02(+3.17%)
Sep 21, 2021 0.5700 0.6500 0.5700 0.6300 150,657 +0.06(+10.53%)
Sep 20, 2021 0.6200 0.6200 0.5400 0.5700 132,390 -0.03(-5.00%)
Sep 17, 2021 0.6500 0.6500 0.6000 0.6000 90,378 -0.05(-7.69%)
Sep 16, 2021 0.6700 0.6800 0.6500 0.6500 55,300 -0.02(-2.99%)
Sep 15, 2021 0.6800 0.6900 0.6500 0.6700 73,000 -0.01(-1.47%)
Sep 14, 2021 0.7600 0.7600 0.6500 0.6800 449,686 -0.07(-9.33%)
Sep 13, 2021 0.7700 0.7700 0.7300 0.7500 16,554 -0.02(-2.60%)
Sep 10, 2021 0.7300 0.7700 0.7200 0.7700 114,117 +0.02(+2.67%)
Sep 09, 2021 0.7500 0.7500 0.7400 0.7500 39,640 -0.03(-3.85%)
Sep 08, 2021 0.7500 0.7800 0.7500 0.7800 39,600 +0.00(+0.00%)
Sep 07, 2021 0.7100 0.8000 0.7100 0.7800 186,046 +0.07(+9.86%)
Sep 03, 2021 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Sep 02, 2021 0.7600 0.7800 0.7200 0.7400 61,596 -0.05(-6.33%)
Sep 01, 2021 0.7800 0.7900 0.7400 0.7900 91,765 +0.03(+3.95%)
Aug 31, 2021 0.7500 0.7600 0.7300 0.7600 73,500 +0.01(+1.33%)
Aug 30, 2021 0.7400 0.7500 0.7100 0.7500 53,340 +0.01(+1.35%)
Aug 27, 2021 0.7000 0.7500 0.6900 0.7400 46,128 +0.05(+7.25%)
Aug 26, 2021 0.7000 0.7000 0.6900 0.6900 58,500 -0.03(-4.17%)
Aug 25, 2021 0.7100 0.7200 0.7100 0.7200 4,376 -0.01(-1.37%)
Aug 24, 2021 0.7000 0.7300 0.6700 0.7300 111,543 +0.05(+7.35%)
Aug 23, 2021 0.6800 0.6800 0.6700 0.6800 49,591 -0.01(-1.45%)
Aug 20, 2021 0.6600 0.7200 0.6600 0.6900 81,620 -0.01(-1.43%)
Aug 19, 2021 0.7400 0.7400 0.6500 0.7000 85,851 -0.01(-1.41%)
Aug 18, 2021 0.7400 0.7400 0.6800 0.7100 33,050 +0.01(+1.43%)
Aug 17, 2021 0.7500 0.7500 0.6700 0.7000 50,642 -0.07(-9.09%)
Aug 16, 2021 0.7700 0.7700 0.7500 0.7700 24,213 -0.03(-3.75%)
Aug 13, 2021 0.7800 0.8100 0.7800 0.8000 6,020 +0.01(+1.27%)
Aug 12, 2021 0.8300 0.8300 0.7800 0.7900 61,148 +0.00(+0.00%)
Aug 11, 2021 0.8100 0.8200 0.7800 0.7900 195,457 -0.01(-1.25%)
Aug 10, 2021 0.7900 0.8200 0.7800 0.8000 29,400 +0.00(+0.00%)
Aug 09, 2021 0.8200 0.8200 0.7900 0.8000 30,651 -0.03(-3.61%)
Aug 06, 2021 0.8200 0.8300 0.7900 0.8300 54,980 +0.04(+5.06%)
Aug 05, 2021 0.8100 0.8100 0.7900 0.7900 19,741 +0.00(+0.00%)
Aug 04, 2021 0.8800 0.8800 0.7900 0.7900 41,310 -0.06(-7.06%)
Aug 03, 2021 0.8600 0.8800 0.8400 0.8500 42,060 +0.00(+0.00%)
Jul 30, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 29, 2021 0.8100 0.8700 0.8100 0.8400 9,836 +0.00(+0.00%)
Jul 28, 2021 0.8200 0.8400 0.8100 0.8400 24,264 +0.02(+2.44%)
Jul 27, 2021 0.8300 0.8500 0.8200 0.8200 16,997 +0.00(+0.00%)
Jul 26, 2021 0.8300 0.8300 0.8200 0.8200 4,999 -0.01(-1.20%)
Jul 23, 2021 0.8800 0.8800 0.8200 0.8300 47,268 -0.05(-5.68%)
Jul 22, 2021 0.8600 0.8800 0.8200 0.8800 11,353 +0.02(+2.33%)
Jul 21, 2021 0.8700 0.8700 0.8100 0.8600 49,626 +0.02(+2.38%)
Jul 20, 2021 0.8700 0.8700 0.8400 0.8400 50,560 +0.02(+2.44%)
Jul 19, 2021 0.8800 0.9000 0.7900 0.8200 323,183 -0.08(-8.89%)
Jul 16, 2021 0.9000 0.9200 0.8800 0.9000 131,387 +0.00(+0.00%)
Jul 15, 2021 0.9700 1.000 0.9000 0.9000 77,810 -0.10(-10.00%)
Jul 14, 2021 1.010 1.020 0.9600 1.000 100,968 -0.02(-1.96%)
Jul 13, 2021 1.000 1.050 1.000 1.020 121,656 +0.07(+7.37%)
Jul 12, 2021 1.020 1.020 0.9400 0.9500 80,141 -0.08(-7.77%)
Jul 09, 2021 1.080 1.080 1.000 1.030 36,189 +0.01(+0.98%)
Jul 08, 2021 1.090 1.090 1.020 1.020 62,401 -0.01(-0.97%)
Jul 07, 2021 1.030 1.080 1.020 1.030 95,245 -0.04(-3.74%)
Jul 06, 2021 1.070 1.100 1.050 1.070 40,780 -0.03(-2.73%)
Jul 05, 2021 1.100 1.100 1.090 1.100 58,400 +0.00(+0.00%)
Jul 02, 2021 1.110 1.120 1.070 1.100 51,356 +0.01(+0.92%)
Jun 30, 2021 1.090 1.090 1.090 0 -0.05(-4.39%)
Jun 29, 2021 1.100 1.150 1.050 1.140 145,173 +0.09(+8.57%)
Jun 28, 2021 1.010 1.080 1.010 1.050 32,312 +0.01(+0.96%)
Jun 25, 2021 1.070 1.100 1.000 1.040 212,259 -0.03(-2.80%)
Jun 24, 2021 1.160 1.160 1.050 1.070 82,144 -0.05(-4.46%)
Jun 23, 2021 1.100 1.150 1.100 1.120 85,889 +0.02(+1.82%)
Jun 22, 2021 1.090 1.100 1.030 1.100 90,635 +0.05(+4.76%)
Jun 21, 2021 1.160 1.160 1.000 1.050 191,137 -0.08(-7.08%)
Jun 18, 2021 1.070 1.150 1.070 1.130 90,844 +0.04(+3.67%)
Jun 17, 2021 1.310 1.310 1.050 1.090 525,047 -0.21(-16.15%)
Jun 16, 2021 1.290 1.350 1.250 1.300 377,946 +0.04(+3.17%)
Jun 15, 2021 1.240 1.280 1.220 1.260 240,777 +0.04(+3.28%)
Jun 14, 2021 1.160 1.250 1.140 1.220 511,204 +0.06(+5.17%)
Jun 11, 2021 1.150 1.190 1.100 1.160 302,471 +0.06(+5.45%)
Jun 10, 2021 0.9800 1.110 0.9800 1.100 670,823 +0.12(+12.24%)
Jun 09, 2021 0.9600 1.040 0.9200 0.9800 433,370 +0.06(+6.52%)
Jun 08, 2021 0.9000 0.9600 0.8900 0.9200 708,154 +0.05(+5.75%)
Jun 07, 2021 0.7300 0.8700 0.7000 0.8700 828,972 +0.14(+19.18%)
Jun 04, 2021 0.7200 0.7600 0.7200 0.7300 96,050 +0.01(+1.39%)
Jun 03, 2021 0.7200 0.7200 0.6900 0.7200 23,000 +0.01(+1.41%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7100 25,380 -0.02(-2.74%)
Jun 01, 2021 0.6900 0.7300 0.6800 0.7300 61,147 +0.05(+7.35%)
May 31, 2021 0.7000 0.7000 0.6800 0.6800 5,500 +0.00(+0.00%)
May 28, 2021 0.6400 0.6800 0.6400 0.6800 10,500 +0.02(+3.03%)
May 27, 2021 0.6500 0.6600 0.6400 0.6600 85,895 +0.00(+0.00%)
May 26, 2021 0.6900 0.6900 0.6500 0.6600 72,910 -0.01(-1.49%)
May 25, 2021 0.6500 0.7000 0.6500 0.6700 82,570 +0.02(+3.08%)
May 21, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
May 20, 2021 0.6900 0.7000 0.6700 0.6700 92,151 -0.02(-2.90%)
May 19, 2021 0.7200 0.7200 0.6900 0.6900 112,525 -0.03(-4.17%)
May 18, 2021 0.7200 0.7300 0.6800 0.7200 70,760 +0.01(+1.41%)
May 17, 2021 0.7400 0.7400 0.7000 0.7100 71,670 -0.01(-1.39%)
May 14, 2021 0.6900 0.7500 0.6900 0.7200 256,248 +0.04(+5.88%)
May 13, 2021 0.7100 0.7100 0.6700 0.6800 258,779 -0.01(-1.45%)
May 12, 2021 0.7200 0.7500 0.6900 0.6900 61,090 -0.03(-4.17%)
May 11, 2021 0.7500 0.7500 0.7200 0.7200 17,790 -0.03(-4.00%)
May 10, 2021 0.7100 0.7600 0.7100 0.7500 140,231 +0.04(+5.63%)
May 07, 2021 0.7500 0.7500 0.7000 0.7100 81,208 -0.03(-4.05%)
May 06, 2021 0.7600 0.7600 0.7300 0.7400 115,245 +0.03(+4.23%)
May 05, 2021 0.7000 0.7300 0.7000 0.7100 62,237 +0.01(+1.43%)
May 04, 2021 0.7800 0.7800 0.6900 0.7000 329,464 -0.09(-11.39%)
May 03, 2021 0.6800 0.7900 0.6700 0.7900 252,539 +0.12(+17.91%)
Apr 30, 2021 0.6300 0.6800 0.6000 0.6700 320,300 +0.05(+8.06%)
Apr 29, 2021 0.5800 0.6200 0.5800 0.6200 225,269 +0.02(+3.33%)
Apr 28, 2021 0.6400 0.6500 0.5600 0.6000 266,391 -0.03(-4.76%)
Apr 27, 2021 0.6000 0.6400 0.5900 0.6300 226,042 +0.03(+5.00%)
Apr 26, 2021 0.5700 0.6000 0.5500 0.6000 247,575 +0.04(+7.14%)
Apr 23, 2021 0.4800 0.5600 0.4800 0.5600 174,700 +0.06(+12.00%)
Apr 22, 2021 0.5600 0.5600 0.4950 0.5000 234,773 -0.04(-7.41%)
Apr 21, 2021 0.5200 0.5400 0.5000 0.5400 38,791 +0.04(+8.00%)
Apr 20, 2021 0.5200 0.5200 0.4800 0.5000 183,910 -0.02(-3.85%)
Apr 19, 2021 0.4800 0.5500 0.4800 0.5200 166,525 +0.04(+7.22%)
Apr 16, 2021 0.5500 0.5500 0.4850 0.4850 175,500 -0.04(-6.73%)
Apr 15, 2021 0.5200 0.5500 0.5000 0.5200 123,250 +0.01(+1.96%)
Apr 14, 2021 0.5400 0.5600 0.5100 0.5100 221,900 -0.05(-8.93%)
Apr 13, 2021 0.5700 0.5900 0.5600 0.5600 61,530 +0.01(+1.82%)
Apr 12, 2021 0.5700 0.5900 0.5500 0.5500 91,770 -0.03(-5.17%)
Apr 09, 2021 0.5700 0.5800 0.5500 0.5800 106,100 -0.01(-1.69%)
Apr 08, 2021 0.5800 0.5900 0.5500 0.5900 156,000 +0.01(+1.72%)
Apr 07, 2021 0.5800 0.5800 0.5800 0.5800 16,820 -0.02(-3.33%)
Apr 06, 2021 0.6200 0.6200 0.6000 0.6000 7,925 -0.03(-4.76%)
Apr 05, 2021 0.6100 0.6300 0.6100 0.6300 8,484 -0.01(-1.56%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Mar 31, 2021 0.5900 0.6500 0.5400 0.6100 128,746 +0.03(+5.17%)
Mar 30, 2021 0.6100 0.6100 0.5800 0.5800 140,340 -0.07(-10.77%)
Mar 29, 2021 0.6500 0.6500 0.6200 0.6500 50,427 -0.04(-5.80%)
Mar 26, 2021 0.6900 0.7000 0.6500 0.6900 67,500 +0.01(+1.47%)
Mar 25, 2021 0.6800 0.7000 0.6500 0.6800 155,675 -0.02(-2.86%)
Mar 24, 2021 0.7000 0.7200 0.6900 0.7000 12,200 +0.01(+1.45%)
Mar 23, 2021 0.7200 0.7200 0.6900 0.6900 63,971 -0.05(-6.76%)
Mar 22, 2021 0.6900 0.7400 0.6500 0.7400 102,735 +0.06(+8.82%)
Mar 19, 2021 0.6900 0.7000 0.6800 0.6800 124,800 +0.01(+1.49%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.6700 162,190 -0.03(-4.29%)
Mar 17, 2021 0.7100 0.7100 0.6800 0.7000 7,900 +0.01(+1.45%)
Mar 16, 2021 0.7100 0.7100 0.6600 0.6900 116,660 -0.05(-6.76%)
Mar 15, 2021 0.7800 0.7800 0.7200 0.7400 168,855 +0.01(+1.37%)
Mar 12, 2021 0.7800 0.7800 0.7200 0.7300 76,600 -0.04(-5.19%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7700 54,840 +0.04(+5.48%)
Mar 10, 2021 0.7200 0.7500 0.7000 0.7300 211,183 +0.01(+1.39%)
Mar 09, 2021 0.7300 0.7400 0.6900 0.7200 100,519 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.7200 0.6700 0.7200 126,300 +0.09(+14.29%)
Mar 05, 2021 0.6700 0.7000 0.5800 0.6300 401,400 -0.07(-10.00%)
Mar 04, 2021 0.7400 0.7800 0.6100 0.7000 356,150 -0.04(-5.41%)
Mar 03, 2021 0.7900 0.8000 0.7200 0.7400 111,085 -0.08(-9.76%)
Mar 02, 2021 0.8400 0.8400 0.7500 0.8200 208,914 -0.02(-2.38%)
Mar 01, 2021 0.8000 0.8600 0.8000 0.8400 240,715 +0.04(+5.00%)
Feb 26, 2021 0.8200 0.8500 0.7700 0.8000 137,700 +0.00(+0.00%)
Feb 25, 2021 0.8400 0.8500 0.7600 0.8000 82,869 -0.01(-1.23%)
Feb 24, 2021 0.8500 0.8500 0.7800 0.8100 84,544 +0.00(+0.00%)
Feb 23, 2021 0.8600 0.8700 0.8000 0.8100 111,520 -0.04(-4.71%)
Feb 22, 2021 0.9000 0.9000 0.8000 0.8500 157,797 -0.03(-3.41%)
Feb 19, 2021 0.8500 0.8900 0.8200 0.8800 176,200 +0.07(+8.64%)
Feb 18, 2021 0.8500 0.8700 0.7600 0.8100 172,311 -0.04(-4.71%)
Feb 17, 2021 0.8800 0.8800 0.8200 0.8500 169,157 +0.02(+2.41%)
Feb 16, 2021 0.7500 0.8700 0.7500 0.8300 262,220 +0.07(+9.21%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 11, 2021 0.7300 0.7600 0.6800 0.7600 277,943 +0.02(+2.70%)
Feb 10, 2021 0.7500 0.7800 0.7000 0.7400 355,843 -0.01(-1.33%)
Feb 09, 2021 0.7900 0.7900 0.7200 0.7500 324,271 -0.01(-1.32%)
Feb 08, 2021 0.7600 0.8000 0.7600 0.7600 394,817 +0.04(+5.56%)
Feb 05, 2021 0.6100 0.7400 0.5900 0.7200 1,824,300 +0.13(+22.03%)
Feb 04, 2021 0.5900 0.5900 0.5700 0.5900 60,367 +0.02(+3.51%)
Feb 03, 2021 0.5900 0.5900 0.5700 0.5700 74,013 -0.02(-3.39%)
Feb 02, 2021 0.6000 0.6100 0.5800 0.5900 50,450 +0.01(+1.72%)
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.