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 29, 2022 0.3400 0.3550 0.3300 0.3500 106,601 -0.01(-1.41%)
Apr 28, 2022 0.3350 0.3550 0.3250 0.3550 167,600 +0.01(+4.41%)
Apr 27, 2022 0.3500 0.3500 0.3400 0.3400 10,500 +0.01(+3.03%)
Apr 26, 2022 0.3850 0.3850 0.3300 0.3300 168,825 -0.05(-14.29%)
Apr 25, 2022 0.3350 0.3850 0.3350 0.3850 246,500 +0.04(+10.00%)
Apr 22, 2022 0.3350 0.3500 0.3000 0.3500 82,153 +0.00(+0.00%)
Apr 21, 2022 0.3650 0.3650 0.3350 0.3500 42,400 +0.03(+9.37%)
Apr 20, 2022 0.3100 0.3200 0.3100 0.3200 75,000 -0.01(-1.54%)
Apr 19, 2022 0.3400 0.3400 0.3000 0.3250 2,059,600 -0.01(-1.52%)
Apr 18, 2022 0.3350 0.3350 0.3200 0.3300 95,000 -0.03(-8.33%)
Apr 13, 2022 0.3600 0 -0.01(-2.70%)
Apr 12, 2022 0.3600 0.3700 0.3550 0.3700 46,000 +0.02(+5.71%)
Apr 11, 2022 0.3650 0.3650 0.3400 0.3500 38,810 -0.02(-4.11%)
Apr 07, 2022 0.3650 0.3650 100 +0.00(+0.00%)
Apr 06, 2022 0.3650 0.3650 0.3650 0.3650 12,013 +0.02(+4.29%)
Apr 04, 2022 0.3500 0.3500 600 -0.04(-10.26%)
Apr 01, 2022 0.3900 0.3900 0.3900 0.3900 9,000 +0.00(+0.00%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.3900 25,333 +0.02(+4.00%)
Mar 29, 2022 0.3750 0.3750 100 -0.03(-6.25%)
Mar 28, 2022 0.3500 0.4000 0.3500 0.4000 17,000 +0.01(+1.27%)
Mar 24, 2022 0.3950 0.3950 0 +0.01(+1.28%)
Mar 23, 2022 0.3700 0.3900 0.3600 0.3900 25,200 +0.04(+11.43%)
Mar 22, 2022 0.3550 0.3700 0.3300 0.3500 270,190 -0.01(-1.41%)
Mar 21, 2022 0.4000 0.4000 0.3550 0.3550 156,581 -0.05(-13.41%)
Mar 18, 2022 0.4100 0.4100 0.4100 0.4100 500 -0.02(-3.53%)
Mar 17, 2022 0.4150 0.4250 0.4150 0.4250 24,500 +0.03(+8.97%)
Mar 16, 2022 0.3650 0.3900 0.3300 0.3900 259,914 +0.03(+6.85%)
Mar 15, 2022 0.3800 0.3900 0.3650 0.3650 100,500 -0.04(-8.75%)
Mar 14, 2022 0.4400 0.4400 0.4000 0.4000 220,650 -0.04(-9.09%)
Mar 11, 2022 0.4650 0.4650 0.4400 0.4400 91,485 -0.03(-5.38%)
Mar 10, 2022 0.4600 0.4650 0.4600 0.4650 11,300 -0.00(-1.06%)
Mar 09, 2022 0.4650 0.4700 0.4650 0.4700 30,781 -0.01(-1.05%)
Mar 08, 2022 0.4700 0.4750 0.4700 0.4750 16,300 -0.04(-6.86%)
Mar 07, 2022 0.4650 0.5100 0.4650 0.5100 36,750 +0.03(+5.15%)
Mar 04, 2022 0.5000 0.5000 0.4800 0.4850 26,000 -0.03(-4.90%)
Mar 03, 2022 0.5200 0.5200 0.5100 0.5100 26,639 -0.02(-3.77%)
Mar 02, 2022 0.5300 0.5300 0.5200 0.5300 52,500 +0.00(+0.00%)
Mar 01, 2022 0.5500 0.5500 0.5300 0.5300 78,500 -0.04(-7.02%)
Feb 28, 2022 0.5700 0.5700 0.5300 0.5700 452,600 +0.02(+3.64%)
Feb 25, 2022 0.5000 0.5500 0.5000 0.5500 497,835 +0.04(+7.84%)
Feb 24, 2022 0.4600 0.5100 0.4300 0.5100 162,115 +0.05(+10.87%)
Feb 23, 2022 0.4700 0.4800 0.4600 0.4600 499,598 -0.02(-5.15%)
Feb 22, 2022 0.4850 0.4850 0.4850 0.4850 5,500 +0.01(+1.04%)
Feb 17, 2022 0.4800 0 -0.02(-4.00%)
Feb 16, 2022 0.5200 0.5200 0.5000 0.5000 21,650 -0.03(-5.66%)
Feb 15, 2022 0.5300 0.5300 0.5200 0.5300 61,500 +0.01(+1.92%)
Feb 14, 2022 0.5100 0.5300 0.5100 0.5200 176,005 +0.01(+1.96%)
Feb 11, 2022 0.5100 0.5200 0.5100 0.5100 30,300 -0.01(-1.92%)
Feb 10, 2022 0.5000 0.5500 0.4900 0.5200 194,041 +0.04(+8.33%)
Feb 09, 2022 0.4450 0.4850 0.4450 0.4800 64,500 +0.04(+9.09%)
Feb 08, 2022 0.4900 0.4900 0.4400 0.4400 148,900 -0.05(-10.20%)
Feb 07, 2022 0.4800 0.5000 0.4800 0.4900 25,850 +0.01(+2.08%)
Feb 04, 2022 0.4750 0.4800 0.4750 0.4800 98,700 -0.02(-4.00%)
Feb 03, 2022 0.5000 0.5000 0.4900 0.5000 7,550 +0.00(+0.00%)
Feb 02, 2022 0.5500 0.5500 0.5000 0.5000 12,680 -0.02(-3.85%)
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.