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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 +0.0050 (+33.33%)
Official Closing Price Updated: 2:22 PM EDT, May 16, 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 (%)
Nov 30, 2022 0.2750 0.2900 0.2650 0.2900 61,507 +0.02(+7.41%)
Nov 29, 2022 0.2650 0.2700 0.2650 0.2700 117,500 +0.01(+3.85%)
Nov 28, 2022 0.2600 0.2600 0.2600 0.2600 2,744 -0.03(-10.34%)
Nov 25, 2022 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+1.75%)
Nov 24, 2022 0.2700 0.2850 0.2700 0.2850 7,000 +0.00(+1.79%)
Nov 23, 2022 0.2800 0.2900 0.2800 0.2800 5,000 +0.03(+12.00%)
Nov 22, 2022 0.2800 0.2800 0.2500 0.2500 27,500 -0.03(-12.28%)
Nov 21, 2022 0.2800 0.2850 0.2500 0.2850 128,888 +0.00(+0.00%)
Nov 18, 2022 0.2850 0.2850 0.2850 0.2850 4,000 -0.02(-6.56%)
Nov 17, 2022 0.3000 0.3050 0.2900 0.3050 60,000 +0.01(+1.67%)
Nov 16, 2022 0.3000 0.3000 0.3000 0.3000 14,009 +0.00(+0.00%)
Nov 15, 2022 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.3000 0.3000 5,795 +0.00(+0.00%)
Nov 11, 2022 0.3000 0.3000 0.3000 0.3000 17,500 -0.01(-1.64%)
Nov 10, 2022 0.3150 0.3150 0.3050 0.3050 46,600 +0.01(+1.67%)
Nov 09, 2022 0.3100 0.3100 0.3000 0.3000 15,700 -0.02(-4.76%)
Nov 08, 2022 0.3100 0.3150 0.3100 0.3150 151,503 +0.01(+3.28%)
Nov 07, 2022 0.3050 0.3150 0.3000 0.3050 58,100 +0.01(+1.67%)
Nov 04, 2022 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-4.76%)
Nov 03, 2022 0.3300 0.3300 0.3150 0.3150 35,000 +0.00(+0.00%)
Nov 02, 2022 0.3350 0.3350 0.3150 0.3150 23,500 +0.01(+1.61%)
Nov 01, 2022 0.3150 0.3150 0.2700 0.3100 240,339 -0.01(-3.13%)
Oct 31, 2022 0.3150 0.3200 0.3100 0.3200 26,085 +0.01(+1.59%)
Oct 28, 2022 0.3250 0.3250 0.3150 0.3150 28,000 +0.00(+0.00%)
Oct 27, 2022 0.3350 0.3350 0.3150 0.3150 100,000 -0.03(-8.70%)
Oct 26, 2022 0.3450 0.3450 0.3300 0.3450 23,617 -0.01(-1.43%)
Oct 25, 2022 0.3300 0.3500 0.3300 0.3500 95,350 +0.04(+12.90%)
Oct 24, 2022 0.3300 0.3300 0.3100 0.3100 63,700 -0.02(-6.06%)
Oct 21, 2022 0.3300 0.3300 0.3300 0.3300 9,400 +0.00(+0.00%)
Oct 20, 2022 0.3300 0.3300 0.3200 0.3300 100,250 +0.00(+0.00%)
Oct 19, 2022 0.3300 0.3300 0.3150 0.3300 166,500 +0.01(+3.13%)
Oct 18, 2022 0.3500 0.3500 0.3200 0.3200 119,000 -0.02(-5.88%)
Oct 17, 2022 0.3550 0.3550 0.3400 0.3400 6,260 +0.01(+3.03%)
Oct 14, 2022 0.3300 0.3300 0.3300 0.3300 5,104 +0.01(+3.13%)
Oct 12, 2022 0.3200 0.3200 0 -0.01(-1.54%)
Oct 11, 2022 0.3200 0.3250 0.3150 0.3250 70,200 -0.01(-1.52%)
Oct 07, 2022 0.3300 0 +0.00(+0.00%)
Oct 06, 2022 0.3250 0.3300 0.3100 0.3300 234,686 +0.02(+4.76%)
Oct 05, 2022 0.3100 0.3150 0.3100 0.3150 36,400 -0.02(-5.97%)
Oct 04, 2022 0.3600 0.3600 0.3300 0.3350 33,800 -0.02(-6.94%)
Oct 03, 2022 0.3250 0.3650 0.3100 0.3600 102,941 +0.03(+9.09%)
Sep 30, 2022 0.3350 0.3350 0.3300 0.3300 22,000 +0.02(+4.76%)
Sep 29, 2022 0.3400 0.3400 0.3150 0.3150 94,500 -0.02(-5.97%)
Sep 28, 2022 0.3400 0.3500 0.3250 0.3350 225,000 +0.04(+11.67%)
Sep 27, 2022 0.3000 0.3100 0.3000 0.3000 99,500 -0.01(-3.23%)
Sep 26, 2022 0.2900 0.3200 0.2900 0.3100 69,780 +0.03(+8.77%)
Sep 23, 2022 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-5.00%)
Sep 22, 2022 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Sep 21, 2022 0.3000 0.3100 0.2900 0.3000 116,400 +0.02(+7.14%)
Sep 19, 2022 0.2800 0.2800 0 -0.01(-5.08%)
Sep 15, 2022 0.2950 0.2950 0 -0.01(-3.28%)
Sep 14, 2022 0.2900 0.3050 0.2900 0.3050 2,200 +0.02(+8.93%)
Sep 13, 2022 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Sep 09, 2022 0.3000 0 +0.02(+7.14%)
Sep 08, 2022 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Sep 07, 2022 0.2900 0.2900 0.2800 0.2800 570,270 -0.00(-1.75%)
Sep 06, 2022 0.2850 0.2850 0.2850 0.2850 14,500 -0.02(-5.00%)
Sep 02, 2022 0.3000 0 -0.04(-11.76%)
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.