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 -0.0004 (-3.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 (%)
Feb 26, 2021 0.6545 0.6788 0.6103 0.6103 65,900 -0.02(-3.86%)
Feb 25, 2021 0.6756 0.6756 0.6262 0.6348 35,482 -0.02(-2.34%)
Feb 24, 2021 0.7176 0.7176 0.6398 0.6500 41,981 -0.03(-3.96%)
Feb 23, 2021 0.6553 0.7051 0.6007 0.6768 93,114 -0.01(-0.76%)
Feb 22, 2021 0.7153 0.7200 0.6383 0.6820 69,036 -0.02(-3.45%)
Feb 19, 2021 0.7130 0.7130 0.6588 0.7064 36,100 +0.04(+5.37%)
Feb 18, 2021 0.6614 0.7090 0.5900 0.6704 113,326 +0.00(+0.06%)
Feb 17, 2021 0.6925 0.6964 0.6323 0.6700 54,090 +0.01(+1.98%)
Feb 16, 2021 0.6099 0.6810 0.5560 0.6570 72,176 +0.05(+8.27%)
Feb 12, 2021 0.5951 0.6144 0.5854 0.6068 20,000 -0.00(-0.13%)
Feb 11, 2021 0.5801 0.6076 0.5400 0.6076 57,036 +0.04(+7.39%)
Feb 10, 2021 0.6000 0.6162 0.5503 0.5658 64,365 -0.01(-1.60%)
Feb 09, 2021 0.6311 0.6560 0.5630 0.5750 164,599 -0.03(-5.05%)
Feb 08, 2021 0.6000 0.6310 0.5950 0.6056 178,480 +0.03(+5.89%)
Feb 05, 2021 0.4985 0.5769 0.4600 0.5719 347,400 +0.11(+24.33%)
Feb 04, 2021 0.4450 0.4600 0.4438 0.4600 21,693 +0.02(+5.24%)
Feb 03, 2021 0.4653 0.4670 0.4371 0.4371 32,075 -0.03(-5.96%)
Feb 02, 2021 0.4780 0.4783 0.4510 0.4648 97,532 +0.02(+4.54%)
Feb 01, 2021 0.4731 0.4949 0.4183 0.4446 32,629 -0.04(-7.37%)
Jan 29, 2021 0.5000 0.5054 0.4523 0.4800 158,200 -0.01(-1.50%)
Jan 28, 2021 0.4942 0.5000 0.4746 0.4873 23,306 +0.04(+8.05%)
Jan 27, 2021 0.4700 0.5000 0.4510 0.4510 80,972 -0.02(-4.04%)
Jan 26, 2021 0.4840 0.5002 0.4602 0.4700 51,448 +0.03(+7.38%)
Jan 25, 2021 0.4548 0.4761 0.4372 0.4377 35,751 -0.03(-5.48%)
Jan 22, 2021 0.4725 0.4725 0.4517 0.4631 27,900 -0.00(-0.41%)
Jan 21, 2021 0.5000 0.5000 0.4540 0.4650 51,500 +0.01(+1.09%)
Jan 20, 2021 0.4664 0.4664 0.4278 0.4600 38,059 +0.01(+2.70%)
Jan 19, 2021 0.4642 0.4650 0.4279 0.4479 82,819 +0.02(+5.64%)
Jan 15, 2021 0.4369 0.4495 0.4240 0.4240 30,800 -0.01(-2.26%)
Jan 14, 2021 0.4469 0.4599 0.4338 0.4338 35,875 -0.02(-3.60%)
Jan 13, 2021 0.4639 0.4650 0.4500 0.4500 19,839 -0.01(-2.43%)
Jan 12, 2021 0.4600 0.4707 0.4546 0.4612 50,040 -0.00(-0.04%)
Jan 11, 2021 0.4614 0.4810 0.4614 0.4614 2,200 +0.03(+6.88%)
Jan 08, 2021 0.4345 0.4568 0.4043 0.4317 65,500 -0.01(-1.64%)
Jan 07, 2021 0.4384 0.4500 0.4308 0.4389 39,300 -0.00(-0.48%)
Jan 06, 2021 0.4401 0.4676 0.4377 0.4410 82,106 +0.00(+0.23%)
Jan 05, 2021 0.4451 0.4757 0.4400 0.4400 35,357 -0.00(-0.72%)
Jan 04, 2021 0.4770 0.4983 0.4400 0.4432 138,444 -0.04(-8.01%)
Dec 31, 2020 0.4818 0.4818 0.4818 4,450 +0.02(+4.56%)
Dec 30, 2020 0.4328 0.4715 0.4300 0.4608 4,450 +0.03(+7.81%)
Dec 29, 2020 0.4700 0.4704 0.4200 0.4274 17,536 -0.05(-10.96%)
Dec 28, 2020 0.5000 0.5400 0.4800 0.4800 27,420 +0.00(+0.65%)
Dec 24, 2020 0.4778 0.4778 0.4200 0.4769 61,000 +0.00(+0.40%)
Dec 23, 2020 0.4025 0.4900 0.3807 0.4750 178,375 +0.10(+28.38%)
Dec 22, 2020 0.3280 0.3700 0.3203 0.3700 43,605 +0.04(+12.80%)
Dec 21, 2020 0.3253 0.3499 0.3234 0.3280 9,230 -0.02(-6.26%)
Dec 18, 2020 0.3500 0.3546 0.3200 0.3499 35,900 +0.02(+4.92%)
Dec 17, 2020 0.2781 0.3400 0.2781 0.3335 62,380 +0.06(+21.23%)
Dec 16, 2020 0.2600 0.2786 0.2600 0.2751 12,130 +0.02(+8.26%)
Dec 15, 2020 0.2616 0.2651 0.2541 0.2541 3,000 +0.00(+1.64%)
Dec 14, 2020 0.2438 0.2667 0.2438 0.2500 2,696 -0.00(-1.38%)
Dec 11, 2020 0.2527 0.2542 0.2489 0.2535 16,800 -0.01(-4.66%)
Dec 10, 2020 0.2500 0.2659 0.2500 0.2659 17,500 +0.02(+6.36%)
Dec 09, 2020 0.2463 0.2536 0.2463 0.2500 32,100 -0.01(-3.77%)
Dec 08, 2020 0.2620 0.2791 0.2489 0.2598 73,788 -0.01(-2.51%)
Dec 07, 2020 0.2423 0.2665 0.2423 0.2665 27,068 +0.02(+7.68%)
Dec 04, 2020 0.2450 0.2550 0.2450 0.2475 69,700 -0.03(-10.71%)
Dec 03, 2020 0.2394 0.2860 0.2394 0.2772 3,100 +0.01(+3.09%)
Dec 02, 2020 0.2423 0.2822 0.2423 0.2689 164,244 -0.01(-4.51%)
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.