Skip to main content
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 (%)
Jan 31, 2020 0.1525 0.1525 0.1401 0.1458 9,400 -0.01(-4.39%)
Jan 30, 2020 0.1525 0.1525 0.1525 0.1525 175 +0.00(+2.35%)
Jan 29, 2020 0.1558 0.1558 0.1450 0.1490 19,820 +0.01(+6.58%)
Jan 28, 2020 0.1389 0.1515 0.1302 0.1398 16,350 -0.00(-0.43%)
Jan 27, 2020 0.1573 0.1573 0.1268 0.1404 258,100 -0.02(-12.25%)
Jan 24, 2020 0.1625 0.1625 0.1550 0.1600 24,400 +0.01(+4.92%)
Jan 23, 2020 0.1680 0.1799 0.1525 0.1525 35,213 -0.01(-3.97%)
Jan 22, 2020 0.1600 0.1600 0.1588 0.1588 5,500 -0.00(-0.75%)
Jan 21, 2020 0.1350 0.1670 0.1350 0.1600 32,201 -0.00(-2.14%)
Jan 17, 2020 0.1762 0.1762 0.1494 0.1635 117,000 +0.01(+9.07%)
Jan 16, 2020 0.1854 0.1854 0.1410 0.1499 196,200 -0.01(-4.40%)
Jan 15, 2020 0.1500 0.1584 0.1500 0.1568 54,100 +0.01(+4.53%)
Jan 14, 2020 0.1560 0.1750 0.1500 0.1500 54,727 -0.02(-9.53%)
Jan 13, 2020 0.1609 0.1848 0.1590 0.1658 6,625 -0.02(-10.33%)
Jan 10, 2020 0.1849 0.1849 0.1849 0.1849 8,200 +0.00(+1.82%)
Jan 09, 2020 0.1818 0.1819 0.1715 0.1816 21,422 +0.02(+14.86%)
Jan 08, 2020 0.1864 0.1930 0.1581 0.1581 5,000 -0.01(-4.76%)
Jan 07, 2020 0.1820 0.1841 0.1640 0.1660 22,954 -0.01(-7.78%)
Jan 06, 2020 0.1800 0.1870 0.1779 0.1800 41,235 +0.00(+0.00%)
Jan 03, 2020 0.1619 0.1800 0.1581 0.1800 46,700 +0.00(+0.56%)
Jan 02, 2020 0.1620 0.1790 0.1620 0.1790 14,722 +0.01(+7.25%)
Dec 31, 2019 0.1710 0.1755 0.1669 0.1669 130,800 -0.00(-2.40%)
Dec 30, 2019 0.1630 0.1820 0.1630 0.1710 20,971 -0.01(-6.04%)
Dec 27, 2019 0.1920 0.1920 0.1710 0.1820 6,200 +0.00(+1.11%)
Dec 26, 2019 0.1710 0.2060 0.1710 0.1800 23,300 -0.01(-5.86%)
Dec 24, 2019 0.1814 0.1912 0.1710 0.1912 9,200 +0.02(+9.63%)
Dec 23, 2019 0.1910 0.1910 0.1744 0.1744 49,000 -0.01(-3.11%)
Dec 20, 2019 0.1911 0.1990 0.1755 0.1800 61,300 -0.01(-4.76%)
Dec 19, 2019 0.1960 0.1960 0.1736 0.1890 15,100 -0.00(-0.84%)
Dec 18, 2019 0.1550 0.1906 0.1550 0.1906 18,499 +0.01(+5.89%)
Dec 17, 2019 0.1850 0.1900 0.1710 0.1800 76,500 -0.01(-2.70%)
Dec 16, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+7.56%)
Dec 13, 2019 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-0.52%)
Dec 12, 2019 0.1800 0.1800 0.1577 0.1729 11,775 -0.01(-4.00%)
Dec 11, 2019 0.1704 0.1801 0.1690 0.1801 7,028 +0.02(+14.35%)
Dec 10, 2019 0.1589 0.1589 0.1575 0.1575 625 +0.00(+0.00%)
Dec 09, 2019 0.1484 0.1575 0.1484 0.1575 4,140 +0.00(+1.61%)
Dec 06, 2019 0.1550 0.1550 0.1550 0.1550 100 +0.00(+3.26%)
Dec 05, 2019 0.1185 0.1503 0.1185 0.1501 26,068 -0.00(-0.20%)
Dec 04, 2019 0.1345 0.1555 0.1300 0.1504 77,483 +0.01(+7.43%)
Dec 03, 2019 0.1510 0.1510 0.1388 0.1400 138,188 -0.02(-12.50%)
Dec 02, 2019 0.1640 0.1650 0.1600 0.1600 49,000 +0.00(+0.44%)
Nov 27, 2019 0.1593 0.1593 0.1593 0 -0.01(-6.29%)
Nov 26, 2019 0.1639 0.1789 0.1616 0.1700 21,300 +0.00(+1.80%)
Nov 25, 2019 0.1680 0.1680 0.1500 0.1670 50,454 -0.00(-2.34%)
Nov 22, 2019 0.1570 0.1710 0.1570 0.1710 10,100 +0.01(+6.74%)
Nov 21, 2019 0.1685 0.1800 0.1602 0.1602 25,450 -0.01(-5.76%)
Nov 20, 2019 0.1800 0.1892 0.1700 0.1700 20,100 -0.02(-10.53%)
Nov 19, 2019 0.1785 0.1900 0.1609 0.1900 24,500 +0.01(+7.89%)
Nov 18, 2019 0.1815 0.1815 0.1761 0.1761 10,000 -0.01(-2.92%)
Nov 15, 2019 0.1800 0.1979 0.1800 0.1814 57,500 +0.01(+3.36%)
Nov 14, 2019 0.1755 0.1755 0.1755 0.1755 520 -0.01(-7.63%)
Nov 13, 2019 0.1480 0.2014 0.1480 0.1900 42,100 -0.00(-1.96%)
Nov 12, 2019 0.1900 0.1967 0.1710 0.1938 87,649 +0.01(+3.64%)
Nov 11, 2019 0.1870 0.1870 0.1870 0.1870 213 -0.01(-4.30%)
Nov 08, 2019 0.2100 0.2100 0.1930 0.1954 284,600 -0.00(-2.30%)
Nov 07, 2019 0.1851 0.2000 0.1851 0.2000 159,430 +0.01(+8.05%)
Nov 06, 2019 0.1910 0.2000 0.1821 0.1851 204,254 +0.01(+8.18%)
Nov 05, 2019 0.1700 0.1800 0.1700 0.1711 66,838 +0.00(+0.06%)
Nov 04, 2019 0.1671 0.1800 0.1671 0.1710 113,518 -0.01(-4.20%)
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.