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 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 99,150 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0200 0.0100 0.0150 545,359 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0100 0.0200 0.0100 0.0200 409,100 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 1,078,500 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 444,000 +0.01(+33.33%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0150 540,341 -0.01(-25.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 76,000 +0.01(+33.33%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0150 93,600 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 970,400 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 186,000 -0.01(-40.00%)
Dec 11, 2023 0.0200 0.0250 0.0200 0.0250 480,500 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0250 0.0200 0.0250 366,577 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 24,750 +0.00(+0.00%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0250 443,694 +0.01(+25.00%)
Dec 04, 2023 0.0250 0.0250 0.0200 0.0200 529,300 -0.01(-20.00%)
Dec 01, 2023 0.0350 0.0350 0.0200 0.0250 2,204,869 -0.01(-37.50%)
Nov 30, 2023 0.0350 0.0400 0.0300 0.0400 837,850 +0.01(+33.33%)
Nov 29, 2023 0.0350 0.0350 0.0300 0.0300 249,100 -0.01(-14.29%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0350 273,500 -0.00(-12.50%)
Nov 27, 2023 0.0600 0.0650 0.0350 0.0400 1,173,050 -0.03(-38.46%)
Nov 24, 2023 0.0950 0.0950 0.0600 0.0650 943,100 -0.03(-31.58%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+11.76%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 33,350 -0.00(-5.56%)
Nov 21, 2023 0.0950 0.1000 0.0800 0.0900 141,500 -0.03(-25.00%)
Nov 16, 2023 0.1200 0 +0.01(+9.09%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1100 0.1100 0.1100 17,550 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1200 0.1150 0.1200 4,400 -0.02(-11.11%)
Nov 09, 2023 0.1200 0.1350 0.1100 0.1350 329,600 -0.01(-10.00%)
Nov 08, 2023 0.1600 0.1600 0.1300 0.1500 174,400 +0.00(+0.00%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 108,078 +0.01(+7.14%)
Nov 06, 2023 0.1400 0.1400 0.1200 0.1400 449,209 +0.03(+21.74%)
Nov 03, 2023 0.1250 0.1400 0.1150 0.1150 33,000 -0.00(-4.17%)
Nov 02, 2023 0.1350 0.1350 0.1200 0.1200 49,000 +0.00(+0.00%)
Nov 01, 2023 0.1350 0.1450 0.1200 0.1200 52,150 +0.00(+0.00%)
Oct 31, 2023 0.1250 0.1400 0.1200 0.1200 24,035 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Oct 27, 2023 0.1400 0.1400 0.1050 0.1200 94,000 -0.02(-11.11%)
Oct 26, 2023 0.1100 0.1350 0.1100 0.1350 61,000 +0.03(+28.57%)
Oct 25, 2023 0.1200 0.1200 0.1050 0.1050 77,500 -0.01(-12.50%)
Oct 24, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.01(+9.09%)
Oct 23, 2023 0.1100 0.1250 0.1100 0.1100 47,500 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Oct 18, 2023 0.1100 0.1100 0 -0.01(-12.00%)
Oct 12, 2023 0.1250 0 -0.01(-3.85%)
Oct 11, 2023 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 10, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 06, 2023 0.1350 0 -0.01(-3.57%)
Oct 05, 2023 0.1350 0.1500 0.1300 0.1400 43,499 -0.01(-6.67%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Oct 03, 2023 0.1550 0.1550 0.1550 0.1550 1,700 +0.00(+0.00%)
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.