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 (%)
Oct 31, 2023 0.1060 0.1060 0.1034 0.1034 28,002 +0.00(+3.19%)
Oct 30, 2023 0.1002 0.1002 0.1002 0.1002 20,015 +0.01(+11.33%)
Oct 27, 2023 0.1060 0.1060 0.0862 0.0900 90,250 +0.00(+5.63%)
Oct 26, 2023 0.0890 0.0890 0.0852 0.0852 24,100 +0.01(+6.50%)
Oct 25, 2023 0.0800 0.0870 0.0800 0.0800 17,400 -0.01(-11.11%)
Oct 24, 2023 0.1090 0.1090 0.0801 0.0900 46,500 -0.01(-7.22%)
Oct 23, 2023 0.0800 0.0970 0.0800 0.0970 1,319 +0.00(+4.75%)
Oct 20, 2023 0.0853 0.0926 0.0853 0.0926 8,400 +0.01(+15.61%)
Oct 19, 2023 0.0817 0.0817 0.0801 0.0801 10,000 -0.01(-11.20%)
Oct 18, 2023 0.0800 0.0902 0.0800 0.0902 11,500 -0.00(-5.05%)
Oct 17, 2023 0.0970 0.0970 0.0950 0.0950 26,000 -0.00(-3.06%)
Oct 16, 2023 0.0980 0.0980 0.0980 0.0980 3,260 +0.00(+4.81%)
Oct 13, 2023 0.0935 0.0935 0.0935 0.0935 9,000 +0.00(+2.19%)
Oct 12, 2023 0.0971 0.0971 0.0900 0.0915 37,000 -0.01(-8.50%)
Oct 11, 2023 0.1022 0.1055 0.1000 0.1000 26,534 +0.00(+0.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 09, 2023 0.0968 0.1000 0.0968 0.1000 37,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0.1120 0.0970 0.1000 64,300 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1100 0.1000 0.1000 54,410 -0.01(-9.09%)
Oct 04, 2023 0.1105 0.1105 0.1100 0.1100 8,636 +0.00(+1.29%)
Sep 28, 2023 0.1086 90 -0.01(-11.99%)
Sep 22, 2023 0.1234 0 +0.01(+9.88%)
Sep 20, 2023 0.1123 0 -0.01(-7.65%)
Sep 14, 2023 0.1216 2,593 -0.00(-1.70%)
Sep 13, 2023 0.1262 0.1262 0.1236 0.1237 2,250 +0.02(+18.15%)
Sep 12, 2023 0.1129 0.1129 0.0922 0.1047 76,246 -0.02(-16.84%)
Sep 11, 2023 0.1213 0.1259 0.1110 0.1259 36,200 -0.01(-8.77%)
Sep 07, 2023 0.1380 1,025 +0.03(+25.34%)
Sep 05, 2023 0.1101 0 -0.00(-1.70%)
Aug 28, 2023 0.1120 0 +0.00(+2.94%)
Aug 25, 2023 0.1088 0.1088 0.1088 0.1088 200 -0.01(-7.95%)
Aug 22, 2023 0.1182 0 -0.01(-9.36%)
Aug 21, 2023 0.1267 0.1304 0.1267 0.1304 2,155 +0.01(+8.31%)
Aug 18, 2023 0.1204 0.1204 0.1204 0.1204 1,000 +0.01(+8.66%)
Aug 16, 2023 0.1108 33 -0.04(-25.64%)
Aug 14, 2023 0.1490 0 +0.01(+8.76%)
Aug 11, 2023 0.1357 0.1370 0.1357 0.1370 2,680 -0.00(-2.63%)
Aug 09, 2023 0.1407 0 +0.00(+1.81%)
Aug 08, 2023 0.1382 0.1382 0.1382 0.1382 601 -0.00(-1.99%)
Aug 04, 2023 0.1410 0 -0.01(-5.37%)
Aug 03, 2023 0.1490 0.1490 0.1394 0.1490 48,400 +0.00(+3.40%)
Aug 02, 2023 0.1435 0.1490 0.1418 0.1441 5,001 +0.00(+1.55%)
Jul 31, 2023 0.1419 0 +0.03(+23.39%)
Jul 28, 2023 0.1354 0.1402 0.1150 0.1150 37,700 -0.02(-14.94%)
Jul 27, 2023 0.1310 0.1442 0.1310 0.1352 21,725 -0.01(-9.38%)
Jul 26, 2023 0.1550 0.1636 0.1492 0.1492 74,073 -0.01(-6.75%)
Jul 25, 2023 0.1600 0.1600 0.1600 0.1600 1,300 -0.00(-0.19%)
Jul 24, 2023 0.1543 0.1603 0.1461 0.1603 1,225 -0.00(-0.99%)
Jul 21, 2023 0.1632 0.1632 0.1619 0.1619 7,111 -0.01(-3.63%)
Jul 20, 2023 0.1705 0.1722 0.1680 0.1680 14,045 +0.00(+2.00%)
Jul 19, 2023 0.1628 0.1726 0.1600 0.1647 52,725 +0.01(+5.24%)
Jul 18, 2023 0.1643 0.1660 0.1565 0.1565 65,796 -0.01(-6.29%)
Jul 17, 2023 0.1762 0.1762 0.1670 0.1670 2,000 -0.00(-0.24%)
Jul 14, 2023 0.1674 0.1674 0.1674 0.1674 470 -0.01(-3.18%)
Jul 13, 2023 0.1779 0.1786 0.1729 0.1729 5,110 +0.00(+1.23%)
Jul 12, 2023 0.1700 0.1892 0.1700 0.1708 15,674 -0.01(-6.26%)
Jul 11, 2023 0.1947 0.1947 0.1822 0.1822 1,600 -0.00(-1.35%)
Jul 10, 2023 0.1700 0.1956 0.1700 0.1847 4,930 +0.00(+0.33%)
Jul 07, 2023 0.1990 0.1990 0.1838 0.1841 16,160 +0.00(+0.11%)
Jul 06, 2023 0.1799 0.1839 0.1658 0.1839 25,465 -0.01(-4.96%)
Jul 05, 2023 0.1751 0.1935 0.1751 0.1935 1,295 -0.01(-2.57%)
Jun 30, 2023 0.1986 0 +0.01(+6.43%)
Jun 29, 2023 0.1900 0.1900 0.1785 0.1866 10,499 -0.01(-3.57%)
Jun 28, 2023 0.1972 0.1972 0.1900 0.1935 53,200 -0.02(-8.21%)
Jun 27, 2023 0.2128 0.2170 0.2000 0.2108 54,719 -0.01(-6.31%)
Jun 26, 2023 0.2200 0.2250 0.2200 0.2250 26,646 +0.01(+2.27%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 4,179 +0.00(+0.00%)
Jun 21, 2023 0.2200 100 -0.01(-4.64%)
Jun 20, 2023 0.2313 0.2313 0.2307 0.2307 7,356 +0.01(+4.11%)
Jun 16, 2023 0.2216 0.2216 0.2216 0.2216 250 -0.01(-2.59%)
Jun 15, 2023 0.2275 0.2275 0.2275 0.2275 3,500 +0.00(+1.97%)
May 08, 2023 0.2160 0.2420 0.2100 0.2231 13,900 -0.02(-7.00%)
May 05, 2023 0.2399 0.2399 0.2399 0.2399 2,500 +0.02(+9.29%)
May 02, 2023 0.2195 0 -0.02(-8.39%)
May 01, 2023 0.2400 0.2400 0.2396 0.2396 11,200 -0.00(-0.17%)
Apr 27, 2023 0.2400 0 +0.00(+0.00%)
Apr 26, 2023 0.2400 0.2400 0.2400 0.2400 9,100 +0.01(+3.00%)
Apr 25, 2023 0.2658 0.2700 0.2330 0.2330 15,600 -0.03(-12.73%)
Apr 24, 2023 0.2670 0.2670 0.2670 0.2670 5,020 +0.01(+3.93%)
Apr 18, 2023 0.2569 50 -0.01(-4.85%)
Apr 17, 2023 0.2695 0.2700 0.2690 0.2700 14,868 +0.02(+6.51%)
Apr 14, 2023 0.2514 0.2535 0.2514 0.2535 2,650 -0.00(-0.35%)
Apr 13, 2023 0.2299 0.2544 0.2269 0.2544 5,050 +0.04(+16.48%)
Apr 11, 2023 0.2184 10 -0.00(-1.13%)
Apr 06, 2023 0.2209 0 +0.01(+2.32%)
Mar 31, 2023 0.2159 0 -0.00(-1.46%)
Mar 28, 2023 0.2191 0 -0.01(-3.57%)
Mar 27, 2023 0.2272 0.2272 0.2272 0.2272 1,417 +0.00(+0.53%)
Mar 24, 2023 0.2368 0.2368 0.2223 0.2260 2,600 -0.01(-3.83%)
Mar 23, 2023 0.2350 0.2350 0.2350 0.2350 320 +0.01(+4.31%)
Mar 21, 2023 0.2253 0 -0.02(-7.70%)
Mar 20, 2023 0.2110 0.2441 0.2110 0.2441 19,018 +0.02(+7.25%)
Mar 17, 2023 0.2264 0.2276 0.2264 0.2276 635 +0.00(+0.31%)
Mar 16, 2023 0.2269 0.2269 0.2269 0.2269 400 -0.00(-0.09%)
Mar 15, 2023 0.2500 0.2500 0.2271 0.2271 8,642 -0.03(-11.50%)
Mar 10, 2023 0.2566 0 +0.02(+6.92%)
Mar 09, 2023 0.2500 0.2500 0.2400 0.2400 7,350 -0.01(-4.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-2.84%)
Mar 06, 2023 0.2573 0 +0.00(+0.86%)
Mar 03, 2023 0.2551 0.2551 0.2551 0.2551 1,890 +0.01(+4.68%)
Mar 02, 2023 0.2140 0.2437 0.2140 0.2437 9,640 -0.01(-5.14%)
Feb 28, 2023 0.2569 0 -0.01(-2.58%)
Feb 27, 2023 0.2598 0.2637 0.2598 0.2637 4,300 +0.01(+2.21%)
Feb 23, 2023 0.2580 258 +0.01(+2.50%)
Feb 21, 2023 0.2517 0 -0.01(-2.74%)
Feb 17, 2023 0.2704 0.2704 0.2577 0.2588 4,979 -0.01(-4.29%)
Feb 16, 2023 0.2297 0.2704 0.2297 0.2704 844 +0.03(+10.23%)
Feb 15, 2023 0.2512 0.2680 0.2453 0.2453 111,500 -0.00(-1.84%)
Feb 14, 2023 0.2489 0.2575 0.2469 0.2499 10,620 +0.01(+3.52%)
Feb 13, 2023 0.2414 0.2414 0.2414 0.2414 700 -0.01(-2.27%)
Feb 10, 2023 0.2400 0.2490 0.2400 0.2470 28,000 +0.01(+6.24%)
Feb 09, 2023 0.2350 0.2360 0.2325 0.2325 44,000 +0.00(+0.65%)
Feb 08, 2023 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+5.96%)
Feb 07, 2023 0.2078 0.2180 0.2078 0.2180 1,125 +0.00(+0.14%)
Feb 03, 2023 0.2177 10 -0.01(-4.48%)
Feb 02, 2023 0.1910 0.2292 0.1910 0.2279 4,500 +0.05(+26.40%)
Feb 01, 2023 0.1803 0.1803 0.1803 0.1803 100 -0.00(-1.69%)
Jan 30, 2023 0.1834 0 -0.03(-14.62%)
Jan 27, 2023 0.2049 0.2148 0.2049 0.2148 3,700 +0.00(+0.75%)
Jan 26, 2023 0.2259 0.2259 0.2132 0.2132 2,710 +0.00(+0.52%)
Jan 25, 2023 0.1988 0.2121 0.1988 0.2121 255,500 +0.02(+10.99%)
Jan 24, 2023 0.1900 0.1918 0.1761 0.1911 61,847 +0.03(+17.60%)
Jan 23, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-4.36%)
Jan 20, 2023 0.1697 0.1699 0.1697 0.1699 6,925 -0.01(-3.85%)
Jan 19, 2023 0.1767 0.1767 0.1767 0.1767 5,022 -0.01(-7.00%)
Jan 12, 2023 0.1900 0 +0.01(+5.85%)
Jan 11, 2023 0.1663 0.1795 0.1663 0.1795 20,500 +0.01(+5.03%)
Jan 10, 2023 0.1686 0.1790 0.1612 0.1709 14,000 +0.02(+10.05%)
Jan 09, 2023 0.1677 0.1677 0.1553 0.1553 8,500 -0.00(-1.21%)
Jan 06, 2023 0.1572 0.1572 0.1572 0.1572 100 -0.02(-10.17%)
Jan 05, 2023 0.1500 0.1750 0.1487 0.1750 23,600 +0.01(+6.71%)
Jan 04, 2023 0.1569 0.1640 0.1569 0.1640 21,000 -0.03(-13.68%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+6.92%)
Dec 30, 2022 0.1575 0.1777 0.1565 0.1777 7,301 +0.03(+18.47%)
Dec 29, 2022 0.1538 0.1538 0.1500 0.1500 12,040 +0.01(+5.19%)
Dec 28, 2022 0.1261 0.1426 0.1261 0.1426 3,300 -0.02(-13.21%)
Dec 27, 2022 0.1643 0.1643 0.1643 0.1643 3,020 +0.00(+1.36%)
Dec 23, 2022 0.1300 0.1621 0.0947 0.1621 138,343 +0.02(+11.03%)
Dec 22, 2022 0.1630 0.1630 0.1460 0.1460 1,100 -0.01(-6.89%)
Dec 21, 2022 0.1601 0.1628 0.1568 0.1568 16,656 +0.01(+4.53%)
Dec 20, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Dec 19, 2022 0.1580 0.1725 0.1570 0.1700 70,357 -0.01(-3.74%)
Dec 16, 2022 0.1667 0.1766 0.1651 0.1766 5,100 -0.02(-10.72%)
Dec 15, 2022 0.1978 0.1978 0.1566 0.1978 26,278 +0.01(+4.66%)
Dec 14, 2022 0.1716 0.1890 0.1673 0.1890 9,000 -0.03(-14.09%)
Dec 13, 2022 0.2033 0.2200 0.2033 0.2200 2,550 +0.03(+17.08%)
Dec 12, 2022 0.1879 0.1879 0.1879 0.1879 10,000 +0.01(+3.75%)
Dec 09, 2022 0.1775 0.1811 0.1775 0.1811 12,500 +0.01(+8.44%)
Dec 08, 2022 0.1649 0.1810 0.1620 0.1670 7,817 -0.03(-15.70%)
Dec 07, 2022 0.2000 0.2000 0.1981 0.1981 4,090 -0.02(-9.95%)
Dec 06, 2022 0.1684 0.2200 0.1684 0.2200 36,210 +0.02(+10.55%)
Dec 05, 2022 0.1990 0.1990 0.1990 0.1990 350 +0.01(+3.16%)
Dec 02, 2022 0.2000 0.2043 0.1929 0.1929 8,700 -0.01(-5.90%)
Nov 30, 2022 0.2050 0 +0.00(+2.19%)
Nov 29, 2022 0.2006 0.2006 0.2006 0.2006 212 +0.00(+0.30%)
Nov 28, 2022 0.2070 0.2070 0.1940 0.2000 22,433 -0.01(-3.66%)
Nov 25, 2022 0.2076 0.2076 0.2076 0.2076 1,500 +0.01(+6.57%)
Nov 22, 2022 0.1948 0 -0.02(-8.97%)
Nov 21, 2022 0.2039 0.2140 0.2000 0.2140 24,700 +0.01(+6.47%)
Nov 18, 2022 0.2204 0.2204 0.2010 0.2010 1,300 -0.01(-6.82%)
Nov 17, 2022 0.2221 0.2249 0.2157 0.2157 11,040 -0.01(-5.10%)
Nov 16, 2022 0.2287 0.2287 0.2231 0.2273 35,650 -0.01(-2.95%)
Nov 14, 2022 0.2342 0 -0.00(-0.68%)
Nov 11, 2022 0.2320 0.2358 0.2238 0.2358 34,814 +0.01(+2.43%)
Nov 10, 2022 0.2300 0.2351 0.2200 0.2302 71,800 +0.01(+4.59%)
Nov 09, 2022 0.2277 0.2277 0.2201 0.2201 400 -0.02(-8.29%)
Nov 08, 2022 0.2350 0.2400 0.2323 0.2400 13,702 -0.01(-3.61%)
Nov 07, 2022 0.2490 0.2490 0.2490 0.2490 185 +0.01(+2.89%)
Nov 04, 2022 0.2420 0.2420 0.2420 0.2420 350 -0.01(-3.39%)
Nov 02, 2022 0.2505 0 +0.02(+8.91%)
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.