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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0150 -0.0050 (-25.00%)
Official Closing Price Updated: 10:21 AM EDT, May 1, 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 28, 2023 0.3400 0.3400 0.3400 0.3400 35,049 +0.00(+0.00%)
Apr 27, 2023 0.3300 0.3400 0.3100 0.3400 230,800 +0.01(+1.49%)
Apr 26, 2023 0.3300 0.3350 0.3300 0.3350 11,000 +0.01(+3.08%)
Apr 25, 2023 0.3600 0.3650 0.3200 0.3250 72,000 +0.01(+3.17%)
Apr 24, 2023 0.3150 0.3150 0.3150 0.3150 17,000 -0.03(-7.35%)
Apr 21, 2023 0.3350 0.3400 0.3350 0.3400 10,501 +0.00(+0.00%)
Apr 20, 2023 0.3000 0.3400 0.3000 0.3400 29,500 +0.01(+3.03%)
Apr 19, 2023 0.3550 0.3550 0.3000 0.3300 95,064 -0.03(-9.59%)
Apr 17, 2023 0.3650 0.3650 0 +0.01(+2.82%)
Apr 14, 2023 0.3450 0.3550 0.3400 0.3550 56,412 +0.01(+2.90%)
Apr 13, 2023 0.3000 0.3450 0.3000 0.3450 258,650 +0.04(+15.00%)
Apr 12, 2023 0.3050 0.3050 0.3000 0.3000 14,000 -0.01(-1.64%)
Apr 11, 2023 0.3050 0.3500 0.2950 0.3050 49,000 -0.01(-1.61%)
Apr 10, 2023 0.3100 0.3100 0.3100 0.3100 100,000 +0.02(+6.90%)
Apr 05, 2023 0.2900 0 -0.01(-3.33%)
Apr 03, 2023 0.3000 0.3000 0 +0.01(+3.45%)
Mar 31, 2023 0.3100 0.3100 0.2900 0.2900 116,500 -0.02(-6.45%)
Mar 30, 2023 0.3100 0.3300 0.3000 0.3100 97,806 +0.00(+0.00%)
Mar 29, 2023 0.2900 0.3100 0.2900 0.3100 80,500 +0.02(+6.90%)
Mar 28, 2023 0.3100 0.3100 0.2900 0.2900 42,000 -0.01(-3.33%)
Mar 24, 2023 0.3000 0 +0.00(+0.00%)
Mar 22, 2023 0.3000 0.3000 0 -0.02(-4.76%)
Mar 21, 2023 0.3150 0.3150 0.3150 0.3150 3,000 +0.01(+1.61%)
Mar 20, 2023 0.3150 0.3150 0.3100 0.3100 39,500 -0.01(-1.59%)
Mar 17, 2023 0.3150 0.3150 0.3150 0.3150 505 +0.00(+0.00%)
Mar 16, 2023 0.3150 0.3150 0.3150 0.3150 3,500 -0.02(-4.55%)
Mar 15, 2023 0.3250 0.3300 0.3200 0.3300 89,000 +0.01(+1.54%)
Mar 14, 2023 0.3300 0.3300 0.3250 0.3250 22,000 -0.02(-4.41%)
Mar 13, 2023 0.3300 0.3450 0.3250 0.3400 16,500 -0.01(-2.86%)
Mar 10, 2023 0.3400 0.3500 0.3400 0.3500 10,104 +0.00(+0.00%)
Mar 09, 2023 0.3500 0.3600 0.3400 0.3500 94,470 +0.01(+2.94%)
Mar 08, 2023 0.3500 0.3550 0.3350 0.3400 21,700 -0.01(-2.86%)
Mar 06, 2023 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2023 0.3450 0.3550 0.3450 0.3500 35,800 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3500 0.3000 0.3500 44,350 +0.03(+9.37%)
Mar 01, 2023 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Feb 28, 2023 0.3500 0.3500 0.3200 0.3200 8,500 -0.03(-8.57%)
Feb 27, 2023 0.3300 0.3500 0.3300 0.3500 12,100 +0.00(+0.00%)
Feb 24, 2023 0.3300 0.3500 0.3300 0.3500 12,500 +0.01(+2.94%)
Feb 23, 2023 0.3350 0.3400 0.3350 0.3400 13,500 +0.02(+4.62%)
Feb 22, 2023 0.3300 0.3400 0.3150 0.3250 49,000 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3250 0.3200 0.3250 49,500 -0.02(-4.41%)
Feb 17, 2023 0.3400 0 -0.03(-8.11%)
Feb 16, 2023 0.3100 0.3700 0.3100 0.3700 73,550 +0.05(+15.62%)
Feb 15, 2023 0.3450 0.3450 0.3200 0.3200 107,700 -0.01(-3.03%)
Feb 14, 2023 0.3400 0.3500 0.3300 0.3300 37,000 +0.00(+0.00%)
Feb 13, 2023 0.3100 0.3300 0.3100 0.3300 67,500 +0.00(+0.00%)
Feb 10, 2023 0.3200 0.3300 0.3000 0.3300 140,000 +0.02(+4.76%)
Feb 09, 2023 0.3150 0.3150 0.3150 0.3150 2,340 +0.01(+1.61%)
Feb 08, 2023 0.2950 0.3200 0.2900 0.3100 107,137 +0.02(+5.08%)
Feb 07, 2023 0.2800 0.2950 0.2800 0.2950 84,000 +0.01(+5.36%)
Feb 06, 2023 0.2800 0.2800 0.2800 0.2800 94,000 -0.02(-6.67%)
Feb 03, 2023 0.2900 0.3000 0.2900 0.3000 29,400 +0.01(+1.69%)
Feb 02, 2023 0.2550 0.3000 0.2550 0.2950 125,962 +0.03(+13.46%)
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.