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 UNCHANGED
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 (%)
Oct 31, 2023 0.1060 0.1060 0.1034 0.1034 28,002 +0.00(+3.19%)
Oct 30, 2023 0.1002 0.1002 0.1002 0.1002 20,015 +0.01(+11.33%)
Oct 27, 2023 0.1060 0.1060 0.0862 0.0900 90,250 +0.00(+5.63%)
Oct 26, 2023 0.0890 0.0890 0.0852 0.0852 24,100 +0.01(+6.50%)
Oct 25, 2023 0.0800 0.0870 0.0800 0.0800 17,400 -0.01(-11.11%)
Oct 24, 2023 0.1090 0.1090 0.0801 0.0900 46,500 -0.01(-7.22%)
Oct 23, 2023 0.0800 0.0970 0.0800 0.0970 1,319 +0.00(+4.75%)
Oct 20, 2023 0.0853 0.0926 0.0853 0.0926 8,400 +0.01(+15.61%)
Oct 19, 2023 0.0817 0.0817 0.0801 0.0801 10,000 -0.01(-11.20%)
Oct 18, 2023 0.0800 0.0902 0.0800 0.0902 11,500 -0.00(-5.05%)
Oct 17, 2023 0.0970 0.0970 0.0950 0.0950 26,000 -0.00(-3.06%)
Oct 16, 2023 0.0980 0.0980 0.0980 0.0980 3,260 +0.00(+4.81%)
Oct 13, 2023 0.0935 0.0935 0.0935 0.0935 9,000 +0.00(+2.19%)
Oct 12, 2023 0.0971 0.0971 0.0900 0.0915 37,000 -0.01(-8.50%)
Oct 11, 2023 0.1022 0.1055 0.1000 0.1000 26,534 +0.00(+0.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 09, 2023 0.0968 0.1000 0.0968 0.1000 37,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0.1120 0.0970 0.1000 64,300 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1100 0.1000 0.1000 54,410 -0.01(-9.09%)
Oct 04, 2023 0.1105 0.1105 0.1100 0.1100 8,636 +0.00(+1.29%)
Sep 28, 2023 0.1086 90 -0.01(-11.99%)
Sep 22, 2023 0.1234 0 +0.01(+9.88%)
Sep 20, 2023 0.1123 0 -0.01(-7.65%)
Sep 14, 2023 0.1216 2,593 -0.00(-1.70%)
Sep 13, 2023 0.1262 0.1262 0.1236 0.1237 2,250 +0.02(+18.15%)
Sep 12, 2023 0.1129 0.1129 0.0922 0.1047 76,246 -0.02(-16.84%)
Sep 11, 2023 0.1213 0.1259 0.1110 0.1259 36,200 -0.01(-8.77%)
Sep 07, 2023 0.1380 1,025 +0.03(+25.34%)
Sep 05, 2023 0.1101 0 -0.00(-1.70%)
Aug 28, 2023 0.1120 0 +0.00(+2.94%)
Aug 25, 2023 0.1088 0.1088 0.1088 0.1088 200 -0.01(-7.95%)
Aug 22, 2023 0.1182 0 -0.01(-9.36%)
Aug 21, 2023 0.1267 0.1304 0.1267 0.1304 2,155 +0.01(+8.31%)
Aug 18, 2023 0.1204 0.1204 0.1204 0.1204 1,000 +0.01(+8.66%)
Aug 16, 2023 0.1108 33 -0.04(-25.64%)
Aug 14, 2023 0.1490 0 +0.01(+8.76%)
Aug 11, 2023 0.1357 0.1370 0.1357 0.1370 2,680 -0.00(-2.63%)
Aug 09, 2023 0.1407 0 +0.00(+1.81%)
Aug 08, 2023 0.1382 0.1382 0.1382 0.1382 601 -0.00(-1.99%)
Aug 04, 2023 0.1410 0 -0.01(-5.37%)
Aug 03, 2023 0.1490 0.1490 0.1394 0.1490 48,400 +0.00(+3.40%)
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.