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 +0.0050 (+33.33%)
Official Closing 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 (%)
Jun 30, 2022 0.2950 0 +0.00(+0.00%)
Jun 29, 2022 0.2900 0.3000 0.2800 0.2950 152,000 -0.02(-4.84%)
Jun 28, 2022 0.3300 0.3300 0.2950 0.3100 206,500 -0.04(-11.43%)
Jun 27, 2022 0.3500 0.3600 0.3500 0.3500 26,299 +0.01(+2.94%)
Jun 24, 2022 0.3100 0.3500 0.3100 0.3400 83,306 +0.03(+9.68%)
Jun 23, 2022 0.2600 0.3100 0.2600 0.3100 132,500 +0.05(+19.23%)
Jun 22, 2022 0.2700 0.2700 0.2600 0.2600 90,500 -0.04(-13.33%)
Jun 21, 2022 0.2800 0.3000 0.2600 0.3000 45,500 +0.01(+3.45%)
Jun 20, 2022 0.2900 0.2900 0.2900 0.2900 9,002 -0.01(-3.33%)
Jun 17, 2022 0.2700 0.3000 0.2700 0.3000 59,000 +0.01(+1.69%)
Jun 16, 2022 0.2900 0.2950 0.2900 0.2950 6,600 -0.01(-1.67%)
Jun 15, 2022 0.2300 0.3000 0.2300 0.3000 316,000 +0.07(+30.43%)
Jun 14, 2022 0.2250 0.2550 0.2150 0.2300 60,100 +0.00(+0.00%)
Jun 13, 2022 0.2350 0.2350 0.2300 0.2300 22,000 -0.02(-8.00%)
Jun 10, 2022 0.2350 0.2500 0.2350 0.2500 7,500 -0.01(-3.85%)
Jun 09, 2022 0.2550 0.2700 0.2550 0.2600 27,300 -0.01(-3.70%)
Jun 08, 2022 0.2550 0.2700 0.2450 0.2700 59,500 +0.01(+3.85%)
Jun 07, 2022 0.2550 0.2600 0.2550 0.2600 11,200 +0.01(+4.00%)
Jun 06, 2022 0.2900 0.2900 0.2500 0.2500 52,668 -0.04(-13.79%)
Jun 03, 2022 0.3000 0.3000 0.2900 0.2900 33,000 -0.02(-4.92%)
Jun 02, 2022 0.3350 0.3350 0.3050 0.3050 35,602 -0.04(-10.29%)
Jun 01, 2022 0.3500 0.3500 0.3400 0.3400 26,000 -0.01(-2.86%)
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%)
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.