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 +0.0002 (+1.57%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 30, 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 30, 2019 0.1413 0.1434 0.1330 0.1432 15,700 +0.00(+2.21%)
Aug 29, 2019 0.1445 0.1445 0.1382 0.1401 5,795 +0.00(+3.09%)
Aug 28, 2019 0.1439 0.1444 0.1342 0.1359 13,261 +0.00(+0.07%)
Aug 27, 2019 0.1095 0.1400 0.1095 0.1358 37,015 +0.00(+1.12%)
Aug 26, 2019 0.1334 0.1343 0.1334 0.1343 3,150 -0.00(-0.59%)
Aug 23, 2019 0.1400 0.1400 0.1273 0.1351 1,200 -0.00(-1.39%)
Aug 22, 2019 0.1400 0.1400 0.1366 0.1370 1,507 +0.00(+0.96%)
Aug 21, 2019 0.1298 0.1369 0.1200 0.1357 12,500 +0.02(+13.08%)
Aug 20, 2019 0.1218 0.1287 0.1151 0.1200 20,300 -0.00(-1.56%)
Aug 19, 2019 0.1050 0.1350 0.1050 0.1219 23,790 -0.01(-5.87%)
Aug 16, 2019 0.1515 0.1515 0.1262 0.1295 39,500 -0.02(-13.09%)
Aug 15, 2019 0.1780 0.1780 0.1405 0.1490 131,734 -0.02(-10.51%)
Aug 14, 2019 0.1447 0.1665 0.1447 0.1665 40,013 +0.02(+12.20%)
Aug 13, 2019 0.1525 0.1525 0.1401 0.1484 48,500 -0.01(-7.65%)
Aug 12, 2019 0.1568 0.1644 0.1531 0.1607 18,485 -0.02(-8.59%)
Aug 09, 2019 0.1569 0.1758 0.1535 0.1758 5,100 +0.01(+4.09%)
Aug 08, 2019 0.1827 0.1843 0.1530 0.1689 35,082 -0.01(-3.32%)
Aug 07, 2019 0.1780 0.1853 0.1606 0.1747 92,055 -0.01(-2.94%)
Aug 06, 2019 0.1911 0.1911 0.1800 0.1800 103,825 -0.00(-1.15%)
Aug 05, 2019 0.2189 0.2189 0.1810 0.1821 8,605 -0.03(-14.47%)
Aug 02, 2019 0.1830 0.2161 0.1830 0.2129 22,600 +0.02(+9.40%)
Aug 01, 2019 0.2098 0.2189 0.1936 0.1946 35,702 +0.00(+2.42%)
Jul 31, 2019 0.1920 0.1997 0.1810 0.1900 38,410 -0.00(-2.11%)
Jul 30, 2019 0.1923 0.2013 0.1900 0.1941 10,622 -0.00(-0.46%)
Jul 29, 2019 0.2485 0.2485 0.1950 0.1950 185,364 -0.04(-17.09%)
Jul 26, 2019 0.2100 0.2352 0.2100 0.2352 58,700 +0.02(+7.15%)
Jul 25, 2019 0.2190 0.2200 0.2119 0.2195 21,042 -0.02(-9.22%)
Jul 24, 2019 0.2467 0.2467 0.2146 0.2418 23,000 +0.02(+6.80%)
Jul 23, 2019 0.2150 0.2450 0.2147 0.2264 30,719 +0.00(+0.62%)
Jul 22, 2019 0.2400 0.2414 0.2225 0.2250 19,665 -0.01(-6.25%)
Jul 19, 2019 0.2334 0.2493 0.2310 0.2400 77,400 +0.00(+1.87%)
Jul 18, 2019 0.2410 0.2525 0.2313 0.2356 113,924 -0.00(-1.83%)
Jul 17, 2019 0.2590 0.2590 0.2396 0.2400 137,725 -0.01(-3.03%)
Jul 16, 2019 0.2300 0.2480 0.2300 0.2475 36,811 +0.02(+7.61%)
Jul 15, 2019 0.2397 0.2510 0.2300 0.2300 46,393 +0.00(+0.79%)
Jul 12, 2019 0.2400 0.2660 0.2282 0.2282 177,000 -0.01(-4.92%)
Jul 11, 2019 0.2670 0.2700 0.2331 0.2400 67,206 -0.02(-9.09%)
Jul 10, 2019 0.2407 0.2700 0.2407 0.2640 35,670 +0.04(+17.96%)
Jul 09, 2019 0.2400 0.2451 0.2238 0.2238 10,828 -0.02(-6.36%)
Jul 08, 2019 0.2630 0.2630 0.2390 0.2390 40,340 -0.00(-0.99%)
Jul 05, 2019 0.2391 0.2500 0.2187 0.2414 5,200 +0.03(+13.92%)
Jul 03, 2019 0.2119 0.2150 0.2119 0.2119 10,400 -0.05(-17.87%)
Jul 02, 2019 0.2580 0.2580 0.2580 0.2580 1,000 +0.03(+12.17%)
Jul 01, 2019 0.2293 0.2300 0.2293 0.2300 22,500 -0.00(-1.50%)
Jun 28, 2019 0.2120 0.2335 0.2120 0.2335 9,200 +0.00(+1.21%)
Jun 27, 2019 0.2307 0.2307 0.2307 0.2307 9,000 -0.00(-1.28%)
Jun 26, 2019 0.2100 0.2337 0.2100 0.2337 26,550 +0.02(+7.40%)
Jun 25, 2019 0.2164 0.2260 0.2142 0.2176 21,244 -0.00(-2.16%)
Jun 24, 2019 0.2400 0.2400 0.2200 0.2224 9,434 -0.01(-4.34%)
Jun 21, 2019 0.2442 0.2442 0.2177 0.2325 3,200 -0.03(-10.20%)
Jun 20, 2019 0.2100 0.2589 0.2100 0.2589 10,300 +0.04(+16.31%)
Jun 19, 2019 0.2433 0.2433 0.2226 0.2226 1,100 -0.00(-1.55%)
Jun 18, 2019 0.2266 0.2266 0.2120 0.2261 17,400 +0.01(+7.11%)
Jun 17, 2019 0.2255 0.2288 0.2111 0.2111 13,312 -0.03(-12.22%)
Jun 14, 2019 0.2427 0.2500 0.2340 0.2405 17,500 -0.00(-2.00%)
Jun 13, 2019 0.2460 0.2482 0.2453 0.2454 12,322 -0.01(-2.11%)
Jun 12, 2019 0.2515 0.2515 0.2430 0.2507 14,260 -0.02(-6.32%)
Jun 11, 2019 0.2676 0.2676 0.2676 0.2676 1,050 +0.02(+10.26%)
Jun 10, 2019 0.2430 0.2468 0.2427 0.2427 21,625 -0.01(-4.64%)
Jun 07, 2019 0.2661 0.2661 0.2545 0.2545 4,100 +0.01(+2.62%)
Jun 06, 2019 0.2513 0.2560 0.2391 0.2480 12,443 -0.00(-1.23%)
Jun 05, 2019 0.2450 0.2550 0.2366 0.2511 12,426 -0.00(-0.67%)
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.