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 (%)
Aug 31, 2020 0.0753 0.0753 0.0753 0.0753 1,080 -0.01(-10.36%)
Aug 28, 2020 0.0928 0.0932 0.0749 0.0840 10,900 +0.00(+2.31%)
Aug 27, 2020 0.0821 0.0821 0.0821 0.0821 8,000 +0.01(+13.24%)
Aug 26, 2020 0.0850 0.0850 0.0725 0.0725 17,850 +0.00(+3.57%)
Aug 25, 2020 0.0760 0.0767 0.0680 0.0700 18,998 -0.00(-5.79%)
Aug 24, 2020 0.0743 0.0743 0.0743 0.0743 1,500 +0.00(+0.00%)
Aug 21, 2020 0.0743 0.0743 0.0743 0.0743 1,000 -0.00(-0.93%)
Aug 20, 2020 0.0750 0.0750 0.0750 0.0750 15,600 -0.01(-16.57%)
Aug 18, 2020 0.0899 0.0899 0.0899 0 +0.01(+19.87%)
Aug 17, 2020 0.0757 0.0757 0.0750 0.0750 1,000 -0.01(-9.09%)
Aug 14, 2020 0.0791 0.0899 0.0790 0.0825 61,800 +0.00(+5.10%)
Aug 13, 2020 0.0814 0.0814 0.0785 0.0785 3,000 +0.00(+4.67%)
Aug 12, 2020 0.0888 0.0888 0.0750 0.0750 2,584 +0.00(+1.49%)
Aug 11, 2020 0.0739 0.0862 0.0739 0.0739 650 -0.00(-1.47%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Aug 07, 2020 0.0726 0.0800 0.0726 0.0750 3,000 -0.01(-6.25%)
Aug 06, 2020 0.0800 0.0800 0.0800 0.0800 200 +0.01(+9.74%)
Aug 05, 2020 0.0729 0.0729 0.0729 0.0729 7,000 -0.01(-10.00%)
Aug 04, 2020 0.0810 0.0827 0.0810 0.0810 44,400 -0.00(-1.94%)
Aug 03, 2020 0.0620 0.0826 0.0620 0.0826 16,200 +0.00(+5.09%)
Jul 31, 2020 0.0786 0.0786 0.0786 0.0786 1,000 +0.00(+1.68%)
Jul 30, 2020 0.0773 0.0773 0.0773 0.0773 625 +0.00(+3.07%)
Jul 29, 2020 0.0826 0.0826 0.0713 0.0750 185,500 -0.00(-3.35%)
Jul 28, 2020 0.0800 0.0813 0.0749 0.0776 209,477 -0.00(-4.32%)
Jul 27, 2020 0.0896 0.0896 0.0811 0.0811 184,500 -0.01(-10.78%)
Jul 23, 2020 0.0909 0.0909 0.0909 0 +0.00(+1.11%)
Jul 22, 2020 0.0730 0.0899 0.0730 0.0899 188,850 +0.01(+6.64%)
Jul 21, 2020 0.0900 0.0981 0.0730 0.0843 23,111 -0.00(-5.28%)
Jul 20, 2020 0.0890 0.0890 0.0740 0.0890 14,800 +0.00(+0.00%)
Jul 17, 2020 0.0890 0.0890 0.0835 0.0890 7,300 +0.01(+7.10%)
Jul 16, 2020 0.0868 0.0868 0.0831 0.0831 2,400 -0.01(-6.63%)
Jul 15, 2020 0.0890 0.0890 0.0890 0.0890 3,500 +0.01(+9.88%)
Jul 14, 2020 0.0757 0.0810 0.0757 0.0810 5,578 +0.01(+7.00%)
Jul 13, 2020 0.0731 0.0821 0.0731 0.0757 22,500 -0.01(-8.35%)
Jul 10, 2020 0.0835 0.0835 0.0752 0.0826 3,300 -0.01(-9.23%)
Jul 09, 2020 0.0907 0.0910 0.0835 0.0910 26,450 +0.00(+1.11%)
Jul 08, 2020 0.0768 0.0902 0.0768 0.0900 43,025 +0.01(+20.00%)
Jul 07, 2020 0.0811 0.0897 0.0711 0.0750 10,116 -0.01(-16.57%)
Jul 06, 2020 0.0723 0.0899 0.0723 0.0899 31,080 +0.02(+26.26%)
Jul 02, 2020 0.0760 0.0830 0.0712 0.0712 14,600 -0.01(-7.05%)
Jul 01, 2020 0.0919 0.0919 0.0766 0.0766 421 +0.00(+1.06%)
Jun 30, 2020 0.0735 0.0758 0.0670 0.0758 18,025 +0.00(+1.07%)
Jun 29, 2020 0.0773 0.0857 0.0750 0.0750 7,669 +0.01(+9.81%)
Jun 26, 2020 0.0785 0.0908 0.0683 0.0683 93,500 -0.01(-17.71%)
Jun 25, 2020 0.0900 0.0925 0.0830 0.0830 14,200 -0.00(-4.38%)
Jun 24, 2020 0.0796 0.0868 0.0760 0.0868 21,095 +0.00(+4.58%)
Jun 23, 2020 0.0830 0.0830 0.0830 0.0830 2,500 -0.01(-10.27%)
Jun 22, 2020 0.0925 0.0925 0.0925 10 +0.00(+0.00%)
Jun 19, 2020 0.0711 0.0928 0.0710 0.0925 21,600 +0.00(+2.78%)
Jun 17, 2020 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Jun 16, 2020 0.0870 0.0940 0.0870 0.0940 12,355 +0.00(+0.00%)
Jun 15, 2020 0.0938 0.0940 0.0865 0.0940 18,000 +0.02(+31.47%)
Jun 12, 2020 0.0610 0.0937 0.0610 0.0715 6,100 -0.00(-0.83%)
Jun 11, 2020 0.0710 0.0721 0.0710 0.0721 1,501 -0.01(-12.82%)
Jun 09, 2020 0.0827 0.0827 0.0827 0 +0.00(+3.37%)
Jun 08, 2020 0.0784 0.0859 0.0725 0.0800 65,253 +0.00(+2.04%)
Jun 05, 2020 0.0832 0.0832 0.0702 0.0784 8,000 -0.01(-7.76%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 6,200 +0.01(+17.24%)
Jun 03, 2020 0.0946 0.0946 0.0700 0.0725 29,847 -0.02(-25.26%)
Jun 02, 2020 0.0910 0.0970 0.0820 0.0970 3,350 -0.00(-2.02%)
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.