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 (%)
May 31, 2018 0.4500 0.4700 0.4300 0.4700 105,500 +0.00(+0.00%)
May 30, 2018 0.4800 0.4900 0.4500 0.4700 87,000 -0.02(-3.09%)
May 29, 2018 0.4500 0.4850 0.4200 0.4850 148,000 +0.03(+7.78%)
May 28, 2018 0.4550 0.4600 0.4400 0.4500 74,030 +0.01(+2.27%)
May 25, 2018 0.4700 0.4700 0.4200 0.4400 112,800 -0.02(-4.35%)
May 24, 2018 0.4600 0.4600 0.4600 0.4600 39,627 -0.01(-2.13%)
May 23, 2018 0.4400 0.4700 0.4400 0.4700 52,500 +0.01(+2.17%)
May 22, 2018 0.4500 0.4700 0.4500 0.4600 124,200 +0.02(+4.55%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
May 17, 2018 0.4300 0.4500 0.4100 0.4100 127,949 +0.01(+2.50%)
May 16, 2018 0.3950 0.4600 0.3800 0.4000 114,000 +0.06(+15.94%)
May 15, 2018 0.4000 0.4000 0.3450 0.3450 48,000 -0.06(-13.75%)
May 14, 2018 0.3700 0.4000 0.3500 0.4000 81,000 +0.02(+5.26%)
May 11, 2018 0.4000 0.4000 0.3400 0.3800 608,500 -0.02(-5.00%)
May 10, 2018 0.4000 0.4400 0.4000 0.4000 91,000 +0.00(+0.00%)
May 09, 2018 0.3600 0.4000 0.3600 0.4000 108,500 +0.05(+14.29%)
May 08, 2018 0.3500 0.3500 0.3500 0.3500 202,500 +0.05(+16.67%)
May 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 01, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 24, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 20, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 19, 2018 0.2600 0.3000 0.2600 0.3000 50,000 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 11, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 03, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 28, 2018 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Mar 20, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
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.