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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 16, 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 (%)
May 31, 2022 0.2750 0.3650 0.2750 0.3500 160,797 +0.05(+18.64%)
May 30, 2022 0.2750 0.2950 0.2550 0.2950 109,000 +0.01(+3.51%)
May 27, 2022 0.2850 0.2850 0.2850 0.2850 500 -0.01(-3.39%)
May 26, 2022 0.2950 0.2950 0.2900 0.2950 33,301 +0.01(+1.72%)
May 24, 2022 0.2900 0.2900 100 -0.01(-3.33%)
May 20, 2022 0.3000 0 -0.03(-7.69%)
May 19, 2022 0.3050 0.3250 0.3050 0.3250 10,900 +0.03(+8.33%)
May 17, 2022 0.3000 0.3000 0 -0.01(-3.23%)
May 16, 2022 0.3000 0.3100 0.3000 0.3100 19,000 +0.01(+3.33%)
May 13, 2022 0.3100 0.3100 0.2850 0.3000 78,095 -0.02(-4.76%)
May 12, 2022 0.3050 0.3250 0.2750 0.3150 83,843 +0.02(+6.78%)
May 11, 2022 0.2750 0.2950 0.2750 0.2950 11,313 -0.01(-1.67%)
May 10, 2022 0.3000 0.3000 0.3000 0.3000 11,000 +0.00(+0.00%)
May 09, 2022 0.3100 0.3300 0.2150 0.3000 182,910 -0.03(-9.09%)
May 06, 2022 0.3350 0.3350 0.3300 0.3300 19,000 -0.01(-2.94%)
May 05, 2022 0.3300 0.3400 0.3300 0.3400 23,025 -0.01(-4.23%)
May 04, 2022 0.3300 0.3550 0.3300 0.3550 115,630 +0.02(+7.58%)
May 03, 2022 0.3450 0.3500 0.3300 0.3300 25,870 +0.00(+0.00%)
May 02, 2022 0.3400 0.3400 0.3300 0.3300 14,001 -0.02(-5.71%)
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%)
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.