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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0119 -0.0026 (-17.93%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 3, 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 25, 2024 0.0127 0 -0.00(-3.79%)
Apr 24, 2024 0.0210 0.0210 0.0132 0.0132 52,801 +0.00(+7.32%)
Apr 22, 2024 0.0123 0 +0.00(+11.82%)
Apr 19, 2024 0.0110 0.0110 0.0110 0.0110 3,000 -0.00(-27.63%)
Apr 18, 2024 0.0152 0.0152 0.0152 0.0152 42,296 -0.00(-16.02%)
Apr 16, 2024 0.0181 15 -0.00(-1.63%)
Apr 15, 2024 0.0191 0.0191 0.0184 0.0184 60,000 -0.00(-9.36%)
Apr 12, 2024 0.0203 0.0203 0.0203 0.0203 556 -0.00(-1.93%)
Apr 11, 2024 0.0137 0.0222 0.0137 0.0207 32,656 +0.00(+2.48%)
Apr 10, 2024 0.0162 0.0226 0.0159 0.0202 196,899 +0.00(+13.48%)
Apr 09, 2024 0.0140 0.0228 0.0140 0.0178 462,908 +0.00(+27.14%)
Apr 03, 2024 0.0140 37 +0.00(+27.27%)
Apr 02, 2024 0.0110 0.0141 0.0110 0.0110 8,189 -0.00(-13.39%)
Mar 27, 2024 0.0127 0 -0.00(-4.51%)
Mar 26, 2024 0.0145 0.0146 0.0133 0.0133 11,200 +0.00(+0.00%)
Mar 22, 2024 0.0133 15 -0.00(-5.67%)
Mar 21, 2024 0.0145 0.0145 0.0141 0.0141 4,499 +0.00(+10.16%)
Mar 20, 2024 0.0132 0.0147 0.0128 0.0128 76,500 -0.00(-12.93%)
Mar 15, 2024 0.0147 108,000 +0.00(+2.08%)
Mar 14, 2024 0.0144 0.0144 0.0144 0.0144 2,500 +0.00(+5.11%)
Mar 12, 2024 0.0137 0 +0.00(+6.20%)
Mar 11, 2024 0.0129 0.0129 0.0129 0.0129 137 -0.00(-3.01%)
Mar 07, 2024 0.0133 0 -0.00(-5.67%)
Mar 06, 2024 0.0127 0.0141 0.0127 0.0141 4,104 +0.00(+0.00%)
Feb 28, 2024 0.0141 20 +0.00(+3.68%)
Feb 27, 2024 0.0136 0.0136 0.0136 0.0136 200 +0.00(+0.00%)
Feb 26, 2024 0.0136 0.0136 0.0136 0.0136 100 -0.00(-3.55%)
Feb 23, 2024 0.0141 0.0141 0.0141 0.0141 275 +0.00(+12.80%)
Feb 21, 2024 0.0125 0 -0.00(-5.30%)
Feb 20, 2024 0.0132 0.0132 0.0128 0.0132 3,000 -0.00(-10.20%)
Feb 16, 2024 0.0147 0.0147 0.0147 0.0147 25,050 +0.00(+17.60%)
Feb 15, 2024 0.0147 0.0147 0.0125 0.0125 173,009 +0.00(+13.64%)
Feb 14, 2024 0.0136 0.0136 0.0110 0.0110 116,500 -0.00(-16.03%)
Feb 13, 2024 0.0150 0.0150 0.0131 0.0131 17,118 -0.00(-20.12%)
Feb 12, 2024 0.0140 0.0164 0.0140 0.0164 647 +0.01(+49.09%)
Feb 09, 2024 0.0110 0.0150 0.0110 0.0110 36,333 -0.00(-26.67%)
Feb 08, 2024 0.0155 0.0155 0.0150 0.0150 300,160 +0.00(+35.14%)
Feb 07, 2024 0.0111 0.0111 0.0111 0.0111 14,525 -0.00(-13.95%)
Feb 06, 2024 0.0129 0.0129 0.0129 0.0129 1,000 -0.00(-16.77%)
Feb 05, 2024 0.0155 0.0155 0.0155 0.0155 550 +0.01(+55.00%)
Jan 31, 2024 0.0100 5 -0.00(-30.07%)
Jan 30, 2024 0.0143 0.0143 0.0143 0.0143 100 +0.00(+19.17%)
Jan 29, 2024 0.0128 0.0128 0.0120 0.0120 164,000 -0.00(-12.41%)
Jan 26, 2024 0.0148 0.0148 0.0137 0.0137 689 -0.00(-1.44%)
Jan 25, 2024 0.0150 0.0150 0.0139 0.0139 3,000 -0.00(-23.20%)
Jan 24, 2024 0.0159 0.0181 0.0159 0.0181 8,000 +0.01(+50.83%)
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 10,244 -0.00(-19.46%)
Jan 22, 2024 0.0120 0.0149 0.0120 0.0149 23,700 -0.00(-0.67%)
Jan 19, 2024 0.0167 0.0167 0.0150 0.0150 9,415 -0.00(-22.68%)
Jan 18, 2024 0.0190 0.0194 0.0190 0.0194 27,249 +0.01(+74.77%)
Jan 16, 2024 0.0111 0 -0.00(-14.62%)
Jan 12, 2024 0.0115 0.0130 0.0104 0.0130 158,904 +0.00(+18.18%)
Jan 11, 2024 0.0100 0.0110 0.0100 0.0110 2,560 -0.00(-16.67%)
Jan 10, 2024 0.0105 0.0132 0.0105 0.0132 25,145 +0.00(+14.78%)
Jan 09, 2024 0.0113 0.0116 0.0105 0.0115 47,470 +0.00(+0.00%)
Jan 08, 2024 0.0115 0.0130 0.0114 0.0115 55,840 -0.00(-4.17%)
Jan 05, 2024 0.0114 0.0120 0.0114 0.0120 111,071 +0.00(+6.19%)
Jan 04, 2024 0.0132 0.0132 0.0113 0.0113 3,591 -0.00(-15.04%)
Jan 03, 2024 0.0133 0.0133 0.0133 0.0133 1,500 -0.00(-2.21%)
Jan 02, 2024 0.0153 0.0153 0.0133 0.0136 173,090 -0.00(-7.48%)
Dec 29, 2023 0.0117 0.0147 0.0117 0.0147 238,000 +0.00(+27.83%)
Dec 28, 2023 0.0131 0.0131 0.0112 0.0115 50,900 -0.00(-12.21%)
Dec 27, 2023 0.0145 0.0145 0.0100 0.0131 131,600 -0.00(-9.03%)
Dec 26, 2023 0.0127 0.0144 0.0127 0.0144 1,640 +0.00(+5.11%)
Dec 22, 2023 0.0130 0.0161 0.0130 0.0137 349,372 +0.00(+9.60%)
Dec 21, 2023 0.0100 0.0157 0.0100 0.0125 210,401 +0.00(+4.17%)
Dec 20, 2023 0.0128 0.0151 0.0109 0.0120 490,820 +0.00(+7.14%)
Dec 19, 2023 0.0140 0.0140 0.0112 0.0112 124,100 -0.00(-13.85%)
Dec 18, 2023 0.0116 0.0148 0.0116 0.0130 124,415 -0.00(-10.34%)
Dec 15, 2023 0.0143 0.0147 0.0143 0.0145 229,885 +0.00(+16.94%)
Dec 14, 2023 0.0136 0.0147 0.0124 0.0124 44,656 +0.00(+4.20%)
Dec 13, 2023 0.0144 0.0144 0.0117 0.0119 146,370 -0.00(-20.67%)
Dec 12, 2023 0.0150 0.0155 0.0141 0.0150 69,791 +0.00(+7.14%)
Dec 11, 2023 0.0180 0.0180 0.0140 0.0140 227,900 -0.00(-20.00%)
Dec 08, 2023 0.0222 0.0222 0.0173 0.0175 16,272 +0.00(+6.06%)
Dec 07, 2023 0.0171 0.0190 0.0165 0.0165 18,215 -0.00(-13.16%)
Dec 06, 2023 0.0169 0.0190 0.0165 0.0190 29,846 +0.00(+11.76%)
Dec 05, 2023 0.0165 0.0190 0.0165 0.0170 484,125 +0.00(+3.03%)
Dec 04, 2023 0.0160 0.0193 0.0140 0.0165 59,122 +0.00(+1.23%)
Dec 01, 2023 0.0294 0.0294 0.0163 0.0163 256,737 -0.01(-44.75%)
Nov 30, 2023 0.0280 0.0306 0.0250 0.0295 111,000 +0.01(+28.26%)
Nov 29, 2023 0.0279 0.0279 0.0215 0.0230 41,025 -0.01(-24.59%)
Nov 28, 2023 0.0332 0.0332 0.0300 0.0305 95,105 -0.00(-2.87%)
Nov 27, 2023 0.0493 0.0510 0.0300 0.0314 356,946 -0.02(-38.43%)
Nov 24, 2023 0.0640 0.0640 0.0510 0.0510 352,437 -0.01(-22.02%)
Nov 22, 2023 0.0694 0.0694 0.0640 0.0654 23,500 +0.00(+1.71%)
Nov 21, 2023 0.0571 0.0749 0.0571 0.0643 264,691 -0.02(-22.25%)
Nov 20, 2023 0.0842 0.0842 0.0800 0.0827 12,490 +0.01(+9.54%)
Nov 17, 2023 0.0900 0.0900 0.0755 0.0755 2,200 -0.01(-14.40%)
Nov 15, 2023 0.0882 94,015 -0.00(-5.06%)
Nov 14, 2023 0.0803 0.0929 0.0803 0.0929 800 -0.00(-0.11%)
Nov 13, 2023 0.0892 0.0930 0.0803 0.0930 12,621 +0.00(+3.10%)
Nov 09, 2023 0.0902 0 -0.01(-13.19%)
Nov 08, 2023 0.1147 0.1179 0.0978 0.1039 52,625 -0.01(-8.05%)
Nov 07, 2023 0.1050 0.1150 0.1050 0.1130 88,525 +0.01(+9.71%)
Nov 06, 2023 0.1000 0.1050 0.0920 0.1030 701,354 +0.01(+14.44%)
Nov 03, 2023 0.1119 0.1119 0.0810 0.0900 119,900 -0.01(-5.26%)
Nov 02, 2023 0.1080 0.1080 0.0950 0.0950 71,500 -0.01(-8.30%)
Nov 01, 2023 0.1090 0.1090 0.0977 0.1036 51,550 +0.00(+0.19%)
Oct 31, 2023 0.1060 0.1060 0.1034 0.1034 28,002 +0.00(+3.19%)
Oct 30, 2023 0.1002 0.1002 0.1002 0.1002 20,015 +0.01(+11.33%)
Oct 27, 2023 0.1060 0.1060 0.0862 0.0900 90,250 +0.00(+5.63%)
Oct 26, 2023 0.0890 0.0890 0.0852 0.0852 24,100 +0.01(+6.50%)
Oct 25, 2023 0.0800 0.0870 0.0800 0.0800 17,400 -0.01(-11.11%)
Oct 24, 2023 0.1090 0.1090 0.0801 0.0900 46,500 -0.01(-7.22%)
Oct 23, 2023 0.0800 0.0970 0.0800 0.0970 1,319 +0.00(+4.75%)
Oct 20, 2023 0.0853 0.0926 0.0853 0.0926 8,400 +0.01(+15.61%)
Oct 19, 2023 0.0817 0.0817 0.0801 0.0801 10,000 -0.01(-11.20%)
Oct 18, 2023 0.0800 0.0902 0.0800 0.0902 11,500 -0.00(-5.05%)
Oct 17, 2023 0.0970 0.0970 0.0950 0.0950 26,000 -0.00(-3.06%)
Oct 16, 2023 0.0980 0.0980 0.0980 0.0980 3,260 +0.00(+4.81%)
Oct 13, 2023 0.0935 0.0935 0.0935 0.0935 9,000 +0.00(+2.19%)
Oct 12, 2023 0.0971 0.0971 0.0900 0.0915 37,000 -0.01(-8.50%)
Oct 11, 2023 0.1022 0.1055 0.1000 0.1000 26,534 +0.00(+0.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 09, 2023 0.0968 0.1000 0.0968 0.1000 37,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0.1120 0.0970 0.1000 64,300 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1100 0.1000 0.1000 54,410 -0.01(-9.09%)
Oct 04, 2023 0.1105 0.1105 0.1100 0.1100 8,636 +0.00(+1.29%)
Sep 28, 2023 0.1086 90 -0.01(-11.99%)
Sep 22, 2023 0.1234 0 +0.01(+9.88%)
Sep 20, 2023 0.1123 0 -0.01(-7.65%)
Sep 14, 2023 0.1216 2,593 -0.00(-1.70%)
Sep 13, 2023 0.1262 0.1262 0.1236 0.1237 2,250 +0.02(+18.15%)
Sep 12, 2023 0.1129 0.1129 0.0922 0.1047 76,246 -0.02(-16.84%)
Sep 11, 2023 0.1213 0.1259 0.1110 0.1259 36,200 -0.01(-8.77%)
Sep 07, 2023 0.1380 1,025 +0.03(+25.34%)
Sep 05, 2023 0.1101 0 -0.00(-1.70%)
Aug 28, 2023 0.1120 0 +0.00(+2.94%)
Aug 25, 2023 0.1088 0.1088 0.1088 0.1088 200 -0.01(-7.95%)
Aug 22, 2023 0.1182 0 -0.01(-9.36%)
Aug 21, 2023 0.1267 0.1304 0.1267 0.1304 2,155 +0.01(+8.31%)
Aug 18, 2023 0.1204 0.1204 0.1204 0.1204 1,000 +0.01(+8.66%)
Aug 16, 2023 0.1108 33 -0.04(-25.64%)
Aug 14, 2023 0.1490 0 +0.01(+8.76%)
Aug 11, 2023 0.1357 0.1370 0.1357 0.1370 2,680 -0.00(-2.63%)
Aug 09, 2023 0.1407 0 +0.00(+1.81%)
Aug 08, 2023 0.1382 0.1382 0.1382 0.1382 601 -0.00(-1.99%)
Aug 04, 2023 0.1410 0 -0.01(-5.37%)
Aug 03, 2023 0.1490 0.1490 0.1394 0.1490 48,400 +0.00(+3.40%)
Aug 02, 2023 0.1435 0.1490 0.1418 0.1441 5,001 +0.00(+1.55%)
Jul 31, 2023 0.1419 0 +0.03(+23.39%)
Jul 28, 2023 0.1354 0.1402 0.1150 0.1150 37,700 -0.02(-14.94%)
Jul 27, 2023 0.1310 0.1442 0.1310 0.1352 21,725 -0.01(-9.38%)
Jul 26, 2023 0.1550 0.1636 0.1492 0.1492 74,073 -0.01(-6.75%)
Jul 25, 2023 0.1600 0.1600 0.1600 0.1600 1,300 -0.00(-0.19%)
Jul 24, 2023 0.1543 0.1603 0.1461 0.1603 1,225 -0.00(-0.99%)
Jul 21, 2023 0.1632 0.1632 0.1619 0.1619 7,111 -0.01(-3.63%)
Jul 20, 2023 0.1705 0.1722 0.1680 0.1680 14,045 +0.00(+2.00%)
Jul 19, 2023 0.1628 0.1726 0.1600 0.1647 52,725 +0.01(+5.24%)
Jul 18, 2023 0.1643 0.1660 0.1565 0.1565 65,796 -0.01(-6.29%)
Jul 17, 2023 0.1762 0.1762 0.1670 0.1670 2,000 -0.00(-0.24%)
Jul 14, 2023 0.1674 0.1674 0.1674 0.1674 470 -0.01(-3.18%)
Jul 13, 2023 0.1779 0.1786 0.1729 0.1729 5,110 +0.00(+1.23%)
Jul 12, 2023 0.1700 0.1892 0.1700 0.1708 15,674 -0.01(-6.26%)
Jul 11, 2023 0.1947 0.1947 0.1822 0.1822 1,600 -0.00(-1.35%)
Jul 10, 2023 0.1700 0.1956 0.1700 0.1847 4,930 +0.00(+0.33%)
Jul 07, 2023 0.1990 0.1990 0.1838 0.1841 16,160 +0.00(+0.11%)
Jul 06, 2023 0.1799 0.1839 0.1658 0.1839 25,465 -0.01(-4.96%)
Jul 05, 2023 0.1751 0.1935 0.1751 0.1935 1,295 -0.01(-2.57%)
Jun 30, 2023 0.1986 0 +0.01(+6.43%)
Jun 29, 2023 0.1900 0.1900 0.1785 0.1866 10,499 -0.01(-3.57%)
Jun 28, 2023 0.1972 0.1972 0.1900 0.1935 53,200 -0.02(-8.21%)
Jun 27, 2023 0.2128 0.2170 0.2000 0.2108 54,719 -0.01(-6.31%)
Jun 26, 2023 0.2200 0.2250 0.2200 0.2250 26,646 +0.01(+2.27%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 4,179 +0.00(+0.00%)
Jun 21, 2023 0.2200 100 -0.01(-4.64%)
Jun 20, 2023 0.2313 0.2313 0.2307 0.2307 7,356 +0.01(+4.11%)
Jun 16, 2023 0.2216 0.2216 0.2216 0.2216 250 -0.01(-2.59%)
Jun 15, 2023 0.2275 0.2275 0.2275 0.2275 3,500 +0.00(+1.97%)
May 08, 2023 0.2160 0.2420 0.2100 0.2231 13,900 -0.02(-7.00%)
May 05, 2023 0.2399 0.2399 0.2399 0.2399 2,500 +0.02(+9.29%)
May 02, 2023 0.2195 0 -0.02(-8.39%)
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.