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 (%)
Jun 30, 2021 1.090 1.090 1.090 0 -0.05(-4.39%)
Jun 29, 2021 1.100 1.150 1.050 1.140 145,173 +0.09(+8.57%)
Jun 28, 2021 1.010 1.080 1.010 1.050 32,312 +0.01(+0.96%)
Jun 25, 2021 1.070 1.100 1.000 1.040 212,259 -0.03(-2.80%)
Jun 24, 2021 1.160 1.160 1.050 1.070 82,144 -0.05(-4.46%)
Jun 23, 2021 1.100 1.150 1.100 1.120 85,889 +0.02(+1.82%)
Jun 22, 2021 1.090 1.100 1.030 1.100 90,635 +0.05(+4.76%)
Jun 21, 2021 1.160 1.160 1.000 1.050 191,137 -0.08(-7.08%)
Jun 18, 2021 1.070 1.150 1.070 1.130 90,844 +0.04(+3.67%)
Jun 17, 2021 1.310 1.310 1.050 1.090 525,047 -0.21(-16.15%)
Jun 16, 2021 1.290 1.350 1.250 1.300 377,946 +0.04(+3.17%)
Jun 15, 2021 1.240 1.280 1.220 1.260 240,777 +0.04(+3.28%)
Jun 14, 2021 1.160 1.250 1.140 1.220 511,204 +0.06(+5.17%)
Jun 11, 2021 1.150 1.190 1.100 1.160 302,471 +0.06(+5.45%)
Jun 10, 2021 0.9800 1.110 0.9800 1.100 670,823 +0.12(+12.24%)
Jun 09, 2021 0.9600 1.040 0.9200 0.9800 433,370 +0.06(+6.52%)
Jun 08, 2021 0.9000 0.9600 0.8900 0.9200 708,154 +0.05(+5.75%)
Jun 07, 2021 0.7300 0.8700 0.7000 0.8700 828,972 +0.14(+19.18%)
Jun 04, 2021 0.7200 0.7600 0.7200 0.7300 96,050 +0.01(+1.39%)
Jun 03, 2021 0.7200 0.7200 0.6900 0.7200 23,000 +0.01(+1.41%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7100 25,380 -0.02(-2.74%)
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.