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: 9:30 AM EDT, May 17, 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 (%)
Jul 29, 2022 0.3000 0 +0.00(+0.00%)
Jul 28, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Jul 27, 2022 0.2950 0.2950 0.2900 0.2900 13,500 -0.01(-3.33%)
Jul 26, 2022 0.3100 0.3200 0.3000 0.3000 117,000 -0.03(-9.09%)
Jul 25, 2022 0.3150 0.3300 0.3150 0.3300 5,000 +0.00(+0.00%)
Jul 22, 2022 0.3050 0.3450 0.2900 0.3300 422,320 -0.02(-5.71%)
Jul 21, 2022 0.3350 0.3500 0.3350 0.3500 57,788 +0.01(+4.48%)
Jul 20, 2022 0.3150 0.3350 0.3050 0.3350 22,000 +0.02(+6.35%)
Jul 19, 2022 0.3100 0.3150 0.3100 0.3150 33,625 +0.02(+5.00%)
Jul 18, 2022 0.2900 0.3000 0.2900 0.3000 52,000 -0.02(-4.76%)
Jul 15, 2022 0.3050 0.3350 0.3000 0.3150 87,795 +0.01(+1.61%)
Jul 14, 2022 0.2700 0.3150 0.2600 0.3100 47,000 +0.02(+6.90%)
Jul 13, 2022 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 12, 2022 0.2700 0.3100 0.2700 0.3000 203,500 +0.02(+9.09%)
Jul 11, 2022 0.2800 0.2800 0.2750 0.2750 53,000 -0.03(-11.29%)
Jul 07, 2022 0.3100 0.3100 0 +0.03(+10.71%)
Jul 06, 2022 0.3200 0.3300 0.2800 0.2800 152,500 -0.03(-9.68%)
Jul 05, 2022 0.2750 0.3100 0.2600 0.3100 228,500 +0.03(+12.73%)
Jul 04, 2022 0.3000 0.3000 0.2750 0.2750 136,500 -0.02(-6.78%)
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%)
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.