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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 -0.0004 (-3.01%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
Dec 31, 2019 0.1710 0.1755 0.1669 0.1669 130,800 -0.00(-2.40%)
Dec 30, 2019 0.1630 0.1820 0.1630 0.1710 20,971 -0.01(-6.04%)
Dec 27, 2019 0.1920 0.1920 0.1710 0.1820 6,200 +0.00(+1.11%)
Dec 26, 2019 0.1710 0.2060 0.1710 0.1800 23,300 -0.01(-5.86%)
Dec 24, 2019 0.1814 0.1912 0.1710 0.1912 9,200 +0.02(+9.63%)
Dec 23, 2019 0.1910 0.1910 0.1744 0.1744 49,000 -0.01(-3.11%)
Dec 20, 2019 0.1911 0.1990 0.1755 0.1800 61,300 -0.01(-4.76%)
Dec 19, 2019 0.1960 0.1960 0.1736 0.1890 15,100 -0.00(-0.84%)
Dec 18, 2019 0.1550 0.1906 0.1550 0.1906 18,499 +0.01(+5.89%)
Dec 17, 2019 0.1850 0.1900 0.1710 0.1800 76,500 -0.01(-2.70%)
Dec 16, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+7.56%)
Dec 13, 2019 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-0.52%)
Dec 12, 2019 0.1800 0.1800 0.1577 0.1729 11,775 -0.01(-4.00%)
Dec 11, 2019 0.1704 0.1801 0.1690 0.1801 7,028 +0.02(+14.35%)
Dec 10, 2019 0.1589 0.1589 0.1575 0.1575 625 +0.00(+0.00%)
Dec 09, 2019 0.1484 0.1575 0.1484 0.1575 4,140 +0.00(+1.61%)
Dec 06, 2019 0.1550 0.1550 0.1550 0.1550 100 +0.00(+3.26%)
Dec 05, 2019 0.1185 0.1503 0.1185 0.1501 26,068 -0.00(-0.20%)
Dec 04, 2019 0.1345 0.1555 0.1300 0.1504 77,483 +0.01(+7.43%)
Dec 03, 2019 0.1510 0.1510 0.1388 0.1400 138,188 -0.02(-12.50%)
Dec 02, 2019 0.1640 0.1650 0.1600 0.1600 49,000 +0.00(+0.44%)
Nov 27, 2019 0.1593 0.1593 0.1593 0 -0.01(-6.29%)
Nov 26, 2019 0.1639 0.1789 0.1616 0.1700 21,300 +0.00(+1.80%)
Nov 25, 2019 0.1680 0.1680 0.1500 0.1670 50,454 -0.00(-2.34%)
Nov 22, 2019 0.1570 0.1710 0.1570 0.1710 10,100 +0.01(+6.74%)
Nov 21, 2019 0.1685 0.1800 0.1602 0.1602 25,450 -0.01(-5.76%)
Nov 20, 2019 0.1800 0.1892 0.1700 0.1700 20,100 -0.02(-10.53%)
Nov 19, 2019 0.1785 0.1900 0.1609 0.1900 24,500 +0.01(+7.89%)
Nov 18, 2019 0.1815 0.1815 0.1761 0.1761 10,000 -0.01(-2.92%)
Nov 15, 2019 0.1800 0.1979 0.1800 0.1814 57,500 +0.01(+3.36%)
Nov 14, 2019 0.1755 0.1755 0.1755 0.1755 520 -0.01(-7.63%)
Nov 13, 2019 0.1480 0.2014 0.1480 0.1900 42,100 -0.00(-1.96%)
Nov 12, 2019 0.1900 0.1967 0.1710 0.1938 87,649 +0.01(+3.64%)
Nov 11, 2019 0.1870 0.1870 0.1870 0.1870 213 -0.01(-4.30%)
Nov 08, 2019 0.2100 0.2100 0.1930 0.1954 284,600 -0.00(-2.30%)
Nov 07, 2019 0.1851 0.2000 0.1851 0.2000 159,430 +0.01(+8.05%)
Nov 06, 2019 0.1910 0.2000 0.1821 0.1851 204,254 +0.01(+8.18%)
Nov 05, 2019 0.1700 0.1800 0.1700 0.1711 66,838 +0.00(+0.06%)
Nov 04, 2019 0.1671 0.1800 0.1671 0.1710 113,518 -0.01(-4.20%)
Nov 01, 2019 0.1823 0.1950 0.1765 0.1785 53,200 -0.00(-0.83%)
Oct 31, 2019 0.1990 0.1990 0.1770 0.1800 379,125 +0.01(+5.88%)
Oct 30, 2019 0.1690 0.1799 0.1639 0.1700 306,728 +0.02(+13.33%)
Oct 29, 2019 0.1480 0.1600 0.1480 0.1500 17,710 -0.00(-0.33%)
Oct 28, 2019 0.1620 0.1620 0.1495 0.1505 12,270 -0.00(-1.83%)
Oct 25, 2019 0.1435 0.1535 0.1379 0.1533 97,700 -0.00(-2.91%)
Oct 24, 2019 0.1930 0.1930 0.1579 0.1579 24,571 +0.01(+5.27%)
Oct 23, 2019 0.1100 0.1615 0.1100 0.1500 294,395 +0.04(+36.36%)
Oct 22, 2019 0.1050 0.1100 0.0930 0.1100 63,633 -0.00(-0.90%)
Oct 21, 2019 0.1100 0.1110 0.1050 0.1110 11,675 +0.00(+0.91%)
Oct 18, 2019 0.1100 0.1158 0.1014 0.1100 40,200 +0.00(+4.66%)
Oct 17, 2019 0.0864 0.1051 0.0864 0.1051 18,000 +0.00(+1.25%)
Oct 16, 2019 0.1117 0.1117 0.0844 0.1038 22,401 -0.01(-5.64%)
Oct 15, 2019 0.0900 0.1100 0.0900 0.1100 6,015 +0.01(+10.00%)
Oct 14, 2019 0.0750 0.1000 0.0750 0.1000 25,238 +0.01(+8.34%)
Oct 11, 2019 0.0862 0.0923 0.0862 0.0923 600 +0.01(+15.37%)
Oct 10, 2019 0.0832 0.0877 0.0780 0.0800 192,200 -0.01(-12.38%)
Oct 09, 2019 0.0815 0.0913 0.0742 0.0913 122,000 +0.01(+10.27%)
Oct 08, 2019 0.0700 0.0828 0.0641 0.0828 33,560 +0.01(+19.14%)
Oct 07, 2019 0.0780 0.0910 0.0695 0.0695 126,090 -0.02(-18.24%)
Oct 04, 2019 0.0875 0.0875 0.0846 0.0850 27,000 -0.00(-0.70%)
Oct 03, 2019 0.0862 0.0900 0.0826 0.0856 148,100 -0.00(-0.70%)
Oct 02, 2019 0.0933 0.0933 0.0862 0.0862 35,390 -0.01(-10.21%)
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.