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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Official Closing Price Updated: 10:26 AM EDT, May 22, 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, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 28, 2020 0.1300 0.1600 0.1300 0.1350 90,000 +0.01(+3.85%)
Apr 27, 2020 0.1250 0.1300 0.1250 0.1300 6,700 +0.01(+8.33%)
Apr 23, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 20, 2020 0.1250 0.1250 0.1100 0.1100 15,000 -0.01(-12.00%)
Apr 17, 2020 0.1400 0.1450 0.1250 0.1250 11,500 -0.02(-10.71%)
Apr 16, 2020 0.1250 0.1400 0.1250 0.1400 3,982 +0.02(+16.67%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Apr 14, 2020 0.1150 0.1250 0.1150 0.1250 21,612 -0.01(-3.85%)
Apr 13, 2020 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 08, 2020 0.1450 0.1450 0.1400 0.1400 6,875 +0.02(+16.67%)
Apr 07, 2020 0.1250 0.1250 0.1200 0.1200 92,000 +0.00(+4.35%)
Apr 06, 2020 0.1200 0.1200 0.1000 0.1150 52,750 -0.00(-4.17%)
Apr 03, 2020 0.1400 0.1400 0.1100 0.1200 39,800 -0.02(-14.29%)
Apr 01, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 31, 2020 0.1500 0.1700 0.1300 0.1550 30,994 +0.01(+3.33%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 20,000 +0.04(+36.36%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.03(-18.52%)
Mar 26, 2020 0.1600 0.1600 0.1350 0.1350 4,500 +0.05(+50.00%)
Mar 25, 2020 0.0900 0.0900 0.0900 331 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 218,000 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.1000 0.1000 11,065 -0.03(-23.08%)
Mar 17, 2020 0.1000 0.1300 0.1000 0.1300 708,815 +0.04(+52.94%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Mar 13, 2020 0.1000 0.1150 0.0900 0.0950 67,500 -0.02(-20.83%)
Mar 12, 2020 0.1050 0.1300 0.1000 0.1200 46,342 -0.04(-22.58%)
Mar 11, 2020 0.1250 0.1550 0.1250 0.1550 8,000 -0.01(-3.13%)
Mar 10, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.01(+6.67%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1500 71,086 -0.03(-16.67%)
Mar 06, 2020 0.1550 0.1800 0.1550 0.1800 14,500 -0.05(-20.00%)
Mar 05, 2020 0.1800 0.2250 0.1800 0.2250 86,400 +0.07(+45.16%)
Mar 04, 2020 0.1550 0.1550 0.1550 0.1550 2,100 -0.02(-13.89%)
Mar 03, 2020 0.1600 0.1800 0.1550 0.1800 5,281 +0.02(+12.50%)
Mar 02, 2020 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Feb 28, 2020 0.1550 0.1700 0.1550 0.1700 3,727 -0.01(-5.56%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 13,028 +0.01(+5.88%)
Feb 26, 2020 0.1850 0.1950 0.1650 0.1700 61,500 -0.05(-24.44%)
Feb 25, 2020 0.1800 0.2250 0.1800 0.2250 44,000 +0.05(+32.35%)
Feb 24, 2020 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Feb 21, 2020 0.1800 0.1800 0.1750 0.1800 55,475 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1800 0.1700 0.1800 4,800 +0.01(+5.88%)
Feb 19, 2020 0.1700 0.1700 0.1700 0.1700 32,014 -0.02(-10.53%)
Feb 18, 2020 0.2100 0.2100 0.1800 0.1900 10,052 -0.02(-9.52%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Feb 13, 2020 0.1700 0.2100 0.1700 0.1800 1,600 -0.02(-10.00%)
Feb 12, 2020 0.1900 0.2000 0.1900 0.2000 53,500 +0.02(+11.11%)
Feb 11, 2020 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Feb 10, 2020 0.1850 0.1850 0.1700 0.1800 56,990 -0.01(-5.26%)
Feb 07, 2020 0.1800 0.2000 0.1800 0.1900 145,579 +0.00(+0.00%)
Feb 06, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1800 0.1900 45,342 +0.00(+0.00%)
Feb 04, 2020 0.1850 0.1900 0.1750 0.1900 87,260 -0.01(-2.56%)
Feb 03, 2020 0.1950 0.1950 0.1850 0.1950 18,603 -0.01(-2.50%)
Jan 31, 2020 0.1950 0.2000 0.1900 0.2000 81,600 +0.02(+11.11%)
Jan 30, 2020 0.1850 0.1850 0.1800 0.1800 45,500 -0.02(-7.69%)
Jan 29, 2020 0.1900 0.1950 0.1900 0.1950 57,500 +0.01(+5.41%)
Jan 28, 2020 0.1900 0.1950 0.1800 0.1850 103,000 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2000 0.1750 0.1850 193,391 -0.02(-7.50%)
Jan 24, 2020 0.2100 0.2100 0.1900 0.2000 49,699 -0.01(-4.76%)
Jan 23, 2020 0.2100 0.2300 0.2050 0.2100 35,000 +0.01(+2.44%)
Jan 22, 2020 0.1900 0.2050 0.1900 0.2050 32,000 +0.01(+7.89%)
Jan 21, 2020 0.1900 0.2350 0.1850 0.1900 37,350 -0.02(-9.52%)
Jan 17, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 16, 2020 0.2400 0.2450 0.1800 0.2150 196,302 +0.01(+7.50%)
Jan 15, 2020 0.1900 0.2000 0.1900 0.2000 60,000 +0.00(+0.00%)
Jan 14, 2020 0.2150 0.2250 0.2000 0.2000 81,249 -0.03(-14.89%)
Jan 13, 2020 0.2350 0.2350 0.2350 111 +0.00(+0.00%)
Jan 10, 2020 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Jan 09, 2020 0.2400 0.2400 0.2300 0.2300 21,883 +0.01(+2.22%)
Jan 08, 2020 0.2250 0.2250 0.2250 0.2250 14,500 +0.01(+4.65%)
Jan 07, 2020 0.2250 0.2450 0.2150 0.2150 72,923 -0.01(-4.44%)
Jan 03, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 30,711 +0.01(+4.55%)
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%)
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.