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 -0.0050 (-25.00%)
Official Closing Price Updated: 10:21 AM EDT, May 1, 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 30, 2021 0.6300 0.6800 0.6000 0.6700 320,300 +0.05(+8.06%)
Apr 29, 2021 0.5800 0.6200 0.5800 0.6200 225,269 +0.02(+3.33%)
Apr 28, 2021 0.6400 0.6500 0.5600 0.6000 266,391 -0.03(-4.76%)
Apr 27, 2021 0.6000 0.6400 0.5900 0.6300 226,042 +0.03(+5.00%)
Apr 26, 2021 0.5700 0.6000 0.5500 0.6000 247,575 +0.04(+7.14%)
Apr 23, 2021 0.4800 0.5600 0.4800 0.5600 174,700 +0.06(+12.00%)
Apr 22, 2021 0.5600 0.5600 0.4950 0.5000 234,773 -0.04(-7.41%)
Apr 21, 2021 0.5200 0.5400 0.5000 0.5400 38,791 +0.04(+8.00%)
Apr 20, 2021 0.5200 0.5200 0.4800 0.5000 183,910 -0.02(-3.85%)
Apr 19, 2021 0.4800 0.5500 0.4800 0.5200 166,525 +0.04(+7.22%)
Apr 16, 2021 0.5500 0.5500 0.4850 0.4850 175,500 -0.04(-6.73%)
Apr 15, 2021 0.5200 0.5500 0.5000 0.5200 123,250 +0.01(+1.96%)
Apr 14, 2021 0.5400 0.5600 0.5100 0.5100 221,900 -0.05(-8.93%)
Apr 13, 2021 0.5700 0.5900 0.5600 0.5600 61,530 +0.01(+1.82%)
Apr 12, 2021 0.5700 0.5900 0.5500 0.5500 91,770 -0.03(-5.17%)
Apr 09, 2021 0.5700 0.5800 0.5500 0.5800 106,100 -0.01(-1.69%)
Apr 08, 2021 0.5800 0.5900 0.5500 0.5900 156,000 +0.01(+1.72%)
Apr 07, 2021 0.5800 0.5800 0.5800 0.5800 16,820 -0.02(-3.33%)
Apr 06, 2021 0.6200 0.6200 0.6000 0.6000 7,925 -0.03(-4.76%)
Apr 05, 2021 0.6100 0.6300 0.6100 0.6300 8,484 -0.01(-1.56%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Mar 31, 2021 0.5900 0.6500 0.5400 0.6100 128,746 +0.03(+5.17%)
Mar 30, 2021 0.6100 0.6100 0.5800 0.5800 140,340 -0.07(-10.77%)
Mar 29, 2021 0.6500 0.6500 0.6200 0.6500 50,427 -0.04(-5.80%)
Mar 26, 2021 0.6900 0.7000 0.6500 0.6900 67,500 +0.01(+1.47%)
Mar 25, 2021 0.6800 0.7000 0.6500 0.6800 155,675 -0.02(-2.86%)
Mar 24, 2021 0.7000 0.7200 0.6900 0.7000 12,200 +0.01(+1.45%)
Mar 23, 2021 0.7200 0.7200 0.6900 0.6900 63,971 -0.05(-6.76%)
Mar 22, 2021 0.6900 0.7400 0.6500 0.7400 102,735 +0.06(+8.82%)
Mar 19, 2021 0.6900 0.7000 0.6800 0.6800 124,800 +0.01(+1.49%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.6700 162,190 -0.03(-4.29%)
Mar 17, 2021 0.7100 0.7100 0.6800 0.7000 7,900 +0.01(+1.45%)
Mar 16, 2021 0.7100 0.7100 0.6600 0.6900 116,660 -0.05(-6.76%)
Mar 15, 2021 0.7800 0.7800 0.7200 0.7400 168,855 +0.01(+1.37%)
Mar 12, 2021 0.7800 0.7800 0.7200 0.7300 76,600 -0.04(-5.19%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7700 54,840 +0.04(+5.48%)
Mar 10, 2021 0.7200 0.7500 0.7000 0.7300 211,183 +0.01(+1.39%)
Mar 09, 2021 0.7300 0.7400 0.6900 0.7200 100,519 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.7200 0.6700 0.7200 126,300 +0.09(+14.29%)
Mar 05, 2021 0.6700 0.7000 0.5800 0.6300 401,400 -0.07(-10.00%)
Mar 04, 2021 0.7400 0.7800 0.6100 0.7000 356,150 -0.04(-5.41%)
Mar 03, 2021 0.7900 0.8000 0.7200 0.7400 111,085 -0.08(-9.76%)
Mar 02, 2021 0.8400 0.8400 0.7500 0.8200 208,914 -0.02(-2.38%)
Mar 01, 2021 0.8000 0.8600 0.8000 0.8400 240,715 +0.04(+5.00%)
Feb 26, 2021 0.8200 0.8500 0.7700 0.8000 137,700 +0.00(+0.00%)
Feb 25, 2021 0.8400 0.8500 0.7600 0.8000 82,869 -0.01(-1.23%)
Feb 24, 2021 0.8500 0.8500 0.7800 0.8100 84,544 +0.00(+0.00%)
Feb 23, 2021 0.8600 0.8700 0.8000 0.8100 111,520 -0.04(-4.71%)
Feb 22, 2021 0.9000 0.9000 0.8000 0.8500 157,797 -0.03(-3.41%)
Feb 19, 2021 0.8500 0.8900 0.8200 0.8800 176,200 +0.07(+8.64%)
Feb 18, 2021 0.8500 0.8700 0.7600 0.8100 172,311 -0.04(-4.71%)
Feb 17, 2021 0.8800 0.8800 0.8200 0.8500 169,157 +0.02(+2.41%)
Feb 16, 2021 0.7500 0.8700 0.7500 0.8300 262,220 +0.07(+9.21%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 11, 2021 0.7300 0.7600 0.6800 0.7600 277,943 +0.02(+2.70%)
Feb 10, 2021 0.7500 0.7800 0.7000 0.7400 355,843 -0.01(-1.33%)
Feb 09, 2021 0.7900 0.7900 0.7200 0.7500 324,271 -0.01(-1.32%)
Feb 08, 2021 0.7600 0.8000 0.7600 0.7600 394,817 +0.04(+5.56%)
Feb 05, 2021 0.6100 0.7400 0.5900 0.7200 1,824,300 +0.13(+22.03%)
Feb 04, 2021 0.5900 0.5900 0.5700 0.5900 60,367 +0.02(+3.51%)
Feb 03, 2021 0.5900 0.5900 0.5700 0.5700 74,013 -0.02(-3.39%)
Feb 02, 2021 0.6000 0.6100 0.5800 0.5900 50,450 +0.01(+1.72%)
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.