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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0145 +0.0022 (+17.89%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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 (%)
Mar 29, 2019 0.3680 0.3680 0.3277 0.3463 47,800 -0.01(-2.75%)
Mar 28, 2019 0.3407 0.3561 0.3294 0.3561 36,384 +0.00(+0.71%)
Mar 27, 2019 0.3337 0.3600 0.3337 0.3536 13,670 +0.01(+2.91%)
Mar 26, 2019 0.3620 0.3620 0.3389 0.3436 29,275 -0.01(-3.51%)
Mar 25, 2019 0.3553 0.3900 0.3473 0.3561 56,746 +0.00(+1.22%)
Mar 22, 2019 0.3377 0.3690 0.3226 0.3518 111,500 +0.03(+9.36%)
Mar 21, 2019 0.3286 0.3286 0.3100 0.3217 26,663 -0.01(-2.37%)
Mar 20, 2019 0.3058 0.3331 0.3058 0.3295 45,135 +0.02(+4.77%)
Mar 19, 2019 0.3290 0.3290 0.3029 0.3145 39,390 -0.01(-4.41%)
Mar 18, 2019 0.3224 0.3290 0.3200 0.3290 49,894 +0.00(+1.26%)
Mar 15, 2019 0.3070 0.3249 0.3011 0.3249 20,700 +0.02(+7.62%)
Mar 14, 2019 0.3000 0.3021 0.2948 0.3019 18,750 +0.01(+2.24%)
Mar 13, 2019 0.3098 0.3100 0.2953 0.2953 30,286 +0.02(+5.50%)
Mar 12, 2019 0.2631 0.2877 0.2631 0.2799 22,640 -0.01(-4.89%)
Mar 11, 2019 0.2600 0.3080 0.2600 0.2943 21,886 +0.00(+0.38%)
Mar 08, 2019 0.2590 0.2956 0.2590 0.2932 22,900 +0.04(+13.64%)
Mar 07, 2019 0.2600 0.2892 0.2580 0.2580 48,740 -0.03(-10.01%)
Mar 06, 2019 0.2700 0.2867 0.2600 0.2867 7,600 -0.00(-1.31%)
Mar 05, 2019 0.2902 0.2905 0.2714 0.2905 20,910 -0.00(-0.68%)
Mar 04, 2019 0.2794 0.2925 0.2745 0.2925 6,874 +0.00(+1.67%)
Mar 01, 2019 0.2980 0.3000 0.2845 0.2877 26,900 -0.02(-5.27%)
Feb 28, 2019 0.3015 0.3037 0.2785 0.3037 26,868 +0.02(+6.56%)
Feb 27, 2019 0.2850 0.2878 0.2850 0.2850 13,057 +0.00(+0.00%)
Feb 26, 2019 0.2829 0.2900 0.2617 0.2850 48,855 +0.02(+6.66%)
Feb 25, 2019 0.2977 0.2977 0.2652 0.2672 70,047 -0.02(-6.21%)
Feb 22, 2019 0.2500 0.2949 0.2500 0.2849 28,700 +0.01(+2.52%)
Feb 21, 2019 0.2789 0.2947 0.2700 0.2779 17,282 -0.01(-4.17%)
Feb 20, 2019 0.3000 0.3025 0.2800 0.2900 31,800 -0.01(-2.42%)
Feb 19, 2019 0.3007 0.3007 0.2840 0.2972 41,317 -0.00(-1.62%)
Feb 15, 2019 0.3000 0.3038 0.2717 0.3021 32,900 +0.02(+6.30%)
Feb 14, 2019 0.3000 0.3025 0.2768 0.2842 26,528 -0.02(-6.48%)
Feb 13, 2019 0.2978 0.3046 0.2978 0.3039 34,732 +0.01(+2.32%)
Feb 12, 2019 0.3200 0.3200 0.2864 0.2970 40,412 -0.00(-0.07%)
Feb 11, 2019 0.2800 0.3123 0.2800 0.2972 96,600 -0.02(-6.80%)
Feb 08, 2019 0.3167 0.3300 0.3100 0.3189 57,100 +0.01(+3.04%)
Feb 07, 2019 0.3299 0.3299 0.3000 0.3095 37,935 -0.00(-0.16%)
Feb 06, 2019 0.3650 0.3650 0.3045 0.3100 97,029 -0.01(-3.40%)
Feb 05, 2019 0.3600 0.3600 0.3100 0.3209 22,045 -0.01(-3.78%)
Feb 04, 2019 0.3180 0.3387 0.3027 0.3335 162,151 +0.01(+2.08%)
Feb 01, 2019 0.3300 0.3302 0.3216 0.3267 90,900 +0.02(+5.35%)
Jan 31, 2019 0.3081 0.3296 0.3078 0.3101 69,144 +0.00(+1.27%)
Jan 30, 2019 0.3090 0.3090 0.2900 0.3062 51,535 +0.00(+0.82%)
Jan 29, 2019 0.3189 0.3189 0.2930 0.3037 36,024 +0.01(+1.74%)
Jan 28, 2019 0.2900 0.3147 0.2600 0.2985 47,555 +0.01(+3.18%)
Jan 25, 2019 0.3185 0.3185 0.2893 0.2893 139,100 -0.03(-8.74%)
Jan 24, 2019 0.2976 0.3170 0.2910 0.3170 64,348 +0.02(+7.06%)
Jan 23, 2019 0.3300 0.3300 0.2961 0.2961 29,407 -0.00(-0.34%)
Jan 22, 2019 0.3500 0.3500 0.2948 0.2971 59,251 -0.03(-9.25%)
Jan 18, 2019 0.3400 0.3400 0.3016 0.3274 50,000 +0.03(+9.13%)
Jan 17, 2019 0.3229 0.3290 0.2956 0.3000 42,334 -0.02(-7.01%)
Jan 16, 2019 0.3243 0.3412 0.3001 0.3226 79,161 +0.02(+7.53%)
Jan 15, 2019 0.3041 0.3349 0.2769 0.3000 77,412 +0.02(+6.01%)
Jan 14, 2019 0.3145 0.3146 0.2700 0.2830 60,400 -0.04(-11.15%)
Jan 11, 2019 0.3361 0.3600 0.3072 0.3185 67,300 -0.01(-3.66%)
Jan 10, 2019 0.3283 0.3555 0.2800 0.3306 139,251 +0.01(+3.31%)
Jan 09, 2019 0.3000 0.3600 0.3000 0.3200 41,198 +0.02(+7.56%)
Jan 08, 2019 0.2897 0.3300 0.2700 0.2975 11,750 -0.01(-2.23%)
Jan 07, 2019 0.3089 0.3300 0.2974 0.3043 10,662 +0.00(+1.43%)
Jan 04, 2019 0.2857 0.3120 0.2857 0.3000 21,200 +0.03(+10.09%)
Jan 03, 2019 0.2642 0.2800 0.2600 0.2725 27,675 +0.00(+1.49%)
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.