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 (%)
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%)
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.