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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0132 +0.0009 (+7.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 24, 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 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%)
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.