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, 2021 1.090 1.090 1.090 0 -0.05(-4.39%)
Jun 29, 2021 1.100 1.150 1.050 1.140 145,173 +0.09(+8.57%)
Jun 28, 2021 1.010 1.080 1.010 1.050 32,312 +0.01(+0.96%)
Jun 25, 2021 1.070 1.100 1.000 1.040 212,259 -0.03(-2.80%)
Jun 24, 2021 1.160 1.160 1.050 1.070 82,144 -0.05(-4.46%)
Jun 23, 2021 1.100 1.150 1.100 1.120 85,889 +0.02(+1.82%)
Jun 22, 2021 1.090 1.100 1.030 1.100 90,635 +0.05(+4.76%)
Jun 21, 2021 1.160 1.160 1.000 1.050 191,137 -0.08(-7.08%)
Jun 18, 2021 1.070 1.150 1.070 1.130 90,844 +0.04(+3.67%)
Jun 17, 2021 1.310 1.310 1.050 1.090 525,047 -0.21(-16.15%)
Jun 16, 2021 1.290 1.350 1.250 1.300 377,946 +0.04(+3.17%)
Jun 15, 2021 1.240 1.280 1.220 1.260 240,777 +0.04(+3.28%)
Jun 14, 2021 1.160 1.250 1.140 1.220 511,204 +0.06(+5.17%)
Jun 11, 2021 1.150 1.190 1.100 1.160 302,471 +0.06(+5.45%)
Jun 10, 2021 0.9800 1.110 0.9800 1.100 670,823 +0.12(+12.24%)
Jun 09, 2021 0.9600 1.040 0.9200 0.9800 433,370 +0.06(+6.52%)
Jun 08, 2021 0.9000 0.9600 0.8900 0.9200 708,154 +0.05(+5.75%)
Jun 07, 2021 0.7300 0.8700 0.7000 0.8700 828,972 +0.14(+19.18%)
Jun 04, 2021 0.7200 0.7600 0.7200 0.7300 96,050 +0.01(+1.39%)
Jun 03, 2021 0.7200 0.7200 0.6900 0.7200 23,000 +0.01(+1.41%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7100 25,380 -0.02(-2.74%)
Jun 01, 2021 0.6900 0.7300 0.6800 0.7300 61,147 +0.05(+7.35%)
May 31, 2021 0.7000 0.7000 0.6800 0.6800 5,500 +0.00(+0.00%)
May 28, 2021 0.6400 0.6800 0.6400 0.6800 10,500 +0.02(+3.03%)
May 27, 2021 0.6500 0.6600 0.6400 0.6600 85,895 +0.00(+0.00%)
May 26, 2021 0.6900 0.6900 0.6500 0.6600 72,910 -0.01(-1.49%)
May 25, 2021 0.6500 0.7000 0.6500 0.6700 82,570 +0.02(+3.08%)
May 21, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
May 20, 2021 0.6900 0.7000 0.6700 0.6700 92,151 -0.02(-2.90%)
May 19, 2021 0.7200 0.7200 0.6900 0.6900 112,525 -0.03(-4.17%)
May 18, 2021 0.7200 0.7300 0.6800 0.7200 70,760 +0.01(+1.41%)
May 17, 2021 0.7400 0.7400 0.7000 0.7100 71,670 -0.01(-1.39%)
May 14, 2021 0.6900 0.7500 0.6900 0.7200 256,248 +0.04(+5.88%)
May 13, 2021 0.7100 0.7100 0.6700 0.6800 258,779 -0.01(-1.45%)
May 12, 2021 0.7200 0.7500 0.6900 0.6900 61,090 -0.03(-4.17%)
May 11, 2021 0.7500 0.7500 0.7200 0.7200 17,790 -0.03(-4.00%)
May 10, 2021 0.7100 0.7600 0.7100 0.7500 140,231 +0.04(+5.63%)
May 07, 2021 0.7500 0.7500 0.7000 0.7100 81,208 -0.03(-4.05%)
May 06, 2021 0.7600 0.7600 0.7300 0.7400 115,245 +0.03(+4.23%)
May 05, 2021 0.7000 0.7300 0.7000 0.7100 62,237 +0.01(+1.43%)
May 04, 2021 0.7800 0.7800 0.6900 0.7000 329,464 -0.09(-11.39%)
May 03, 2021 0.6800 0.7900 0.6700 0.7900 252,539 +0.12(+17.91%)
Apr 30, 2021 0.6300 0.6800 0.6000 0.6700 320,300 +0.05(+8.06%)
Apr 29, 2021 0.5800 0.6200 0.5800 0.6200 225,269 +0.02(+3.33%)
Apr 28, 2021 0.6400 0.6500 0.5600 0.6000 266,391 -0.03(-4.76%)
Apr 27, 2021 0.6000 0.6400 0.5900 0.6300 226,042 +0.03(+5.00%)
Apr 26, 2021 0.5700 0.6000 0.5500 0.6000 247,575 +0.04(+7.14%)
Apr 23, 2021 0.4800 0.5600 0.4800 0.5600 174,700 +0.06(+12.00%)
Apr 22, 2021 0.5600 0.5600 0.4950 0.5000 234,773 -0.04(-7.41%)
Apr 21, 2021 0.5200 0.5400 0.5000 0.5400 38,791 +0.04(+8.00%)
Apr 20, 2021 0.5200 0.5200 0.4800 0.5000 183,910 -0.02(-3.85%)
Apr 19, 2021 0.4800 0.5500 0.4800 0.5200 166,525 +0.04(+7.22%)
Apr 16, 2021 0.5500 0.5500 0.4850 0.4850 175,500 -0.04(-6.73%)
Apr 15, 2021 0.5200 0.5500 0.5000 0.5200 123,250 +0.01(+1.96%)
Apr 14, 2021 0.5400 0.5600 0.5100 0.5100 221,900 -0.05(-8.93%)
Apr 13, 2021 0.5700 0.5900 0.5600 0.5600 61,530 +0.01(+1.82%)
Apr 12, 2021 0.5700 0.5900 0.5500 0.5500 91,770 -0.03(-5.17%)
Apr 09, 2021 0.5700 0.5800 0.5500 0.5800 106,100 -0.01(-1.69%)
Apr 08, 2021 0.5800 0.5900 0.5500 0.5900 156,000 +0.01(+1.72%)
Apr 07, 2021 0.5800 0.5800 0.5800 0.5800 16,820 -0.02(-3.33%)
Apr 06, 2021 0.6200 0.6200 0.6000 0.6000 7,925 -0.03(-4.76%)
Apr 05, 2021 0.6100 0.6300 0.6100 0.6300 8,484 -0.01(-1.56%)
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.