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 (%)
May 16, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
May 13, 2024 0.0150 0.0150 0 +0.00(+0.00%)
May 08, 2024 0.0150 0.0150 0 -0.01(-25.00%)
May 07, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 06, 2024 0.0200 0.0200 0.0200 0.0200 142,000 +0.01(+33.33%)
May 03, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
May 01, 2024 0.0150 0.0150 500 -0.01(-25.00%)
Apr 25, 2024 0.0200 0 +0.00(+0.00%)
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 55,054 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 5,250 -0.01(-25.00%)
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 3,388 +0.00(+0.00%)
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 58,000 +0.01(+33.33%)
Apr 15, 2024 0.0150 0.0150 0 -0.01(-40.00%)
Apr 11, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Apr 10, 2024 0.0250 0.0450 0.0250 0.0300 270,000 +0.00(+20.00%)
Apr 09, 2024 0.0200 0.0300 0.0200 0.0250 1,809,790 +0.01(+25.00%)
Apr 03, 2024 0.0200 0 +0.01(+33.33%)
Apr 02, 2024 0.0150 0.0150 0.0150 0.0150 55,000 +0.00(+0.00%)
Apr 01, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Mar 28, 2024 0.0200 0 +0.01(+33.33%)
Mar 20, 2024 0.0150 0 +0.00(+0.00%)
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 124,000 +0.00(+0.00%)
Mar 15, 2024 0.0150 100 +0.00(+0.00%)
Mar 13, 2024 0.0150 0.0150 0 -0.01(-25.00%)
Mar 12, 2024 0.0150 0.0200 0.0150 0.0200 167,000 +0.00(+0.00%)
Mar 08, 2024 0.0200 0 +0.00(+0.00%)
Mar 06, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2024 0.0200 0.0200 777 +0.00(+0.00%)
Feb 29, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 4,200 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0150 0.0200 38,000 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Feb 16, 2024 0.0200 0 +0.01(+33.33%)
Feb 15, 2024 0.0100 0.0150 0.0100 0.0150 102,000 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 431,500 -0.01(-25.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Feb 09, 2024 0.0150 0.0200 0.0150 0.0150 87,128 -0.01(-25.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 91,000 +0.01(+33.33%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 452,000 -0.01(-25.00%)
Feb 06, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 207,000 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 55,000 +0.01(+33.33%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 769,000 +0.00(+0.00%)
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0150 253,885 -0.01(-25.00%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 121,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0200 420,700 -0.01(-20.00%)
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 276,000 -0.01(-28.57%)
Jan 18, 2024 0.0200 0.0350 0.0200 0.0350 260,533 +0.02(+75.00%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 59,500 +0.00(+0.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 167,750 -0.01(-20.00%)
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0250 0.0150 0.0250 722,666 +0.01(+66.67%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 64,500 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 123,000 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 89,419 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0100 0.0150 169,000 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 63,050 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 59,000 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 99,150 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0200 0.0100 0.0150 545,359 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0100 0.0200 0.0100 0.0200 409,100 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 1,078,500 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 444,000 +0.01(+33.33%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0150 540,341 -0.01(-25.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 76,000 +0.01(+33.33%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0150 93,600 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 970,400 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 186,000 -0.01(-40.00%)
Dec 11, 2023 0.0200 0.0250 0.0200 0.0250 480,500 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0250 0.0200 0.0250 366,577 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 24,750 +0.00(+0.00%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0250 443,694 +0.01(+25.00%)
Dec 04, 2023 0.0250 0.0250 0.0200 0.0200 529,300 -0.01(-20.00%)
Dec 01, 2023 0.0350 0.0350 0.0200 0.0250 2,204,869 -0.01(-37.50%)
Nov 30, 2023 0.0350 0.0400 0.0300 0.0400 837,850 +0.01(+33.33%)
Nov 29, 2023 0.0350 0.0350 0.0300 0.0300 249,100 -0.01(-14.29%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0350 273,500 -0.00(-12.50%)
Nov 27, 2023 0.0600 0.0650 0.0350 0.0400 1,173,050 -0.03(-38.46%)
Nov 24, 2023 0.0950 0.0950 0.0600 0.0650 943,100 -0.03(-31.58%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+11.76%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 33,350 -0.00(-5.56%)
Nov 21, 2023 0.0950 0.1000 0.0800 0.0900 141,500 -0.03(-25.00%)
Nov 16, 2023 0.1200 0 +0.01(+9.09%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1100 0.1100 0.1100 17,550 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1200 0.1150 0.1200 4,400 -0.02(-11.11%)
Nov 09, 2023 0.1200 0.1350 0.1100 0.1350 329,600 -0.01(-10.00%)
Nov 08, 2023 0.1600 0.1600 0.1300 0.1500 174,400 +0.00(+0.00%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 108,078 +0.01(+7.14%)
Nov 06, 2023 0.1400 0.1400 0.1200 0.1400 449,209 +0.03(+21.74%)
Nov 03, 2023 0.1250 0.1400 0.1150 0.1150 33,000 -0.00(-4.17%)
Nov 02, 2023 0.1350 0.1350 0.1200 0.1200 49,000 +0.00(+0.00%)
Nov 01, 2023 0.1350 0.1450 0.1200 0.1200 52,150 +0.00(+0.00%)
Oct 31, 2023 0.1250 0.1400 0.1200 0.1200 24,035 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Oct 27, 2023 0.1400 0.1400 0.1050 0.1200 94,000 -0.02(-11.11%)
Oct 26, 2023 0.1100 0.1350 0.1100 0.1350 61,000 +0.03(+28.57%)
Oct 25, 2023 0.1200 0.1200 0.1050 0.1050 77,500 -0.01(-12.50%)
Oct 24, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.01(+9.09%)
Oct 23, 2023 0.1100 0.1250 0.1100 0.1100 47,500 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Oct 18, 2023 0.1100 0.1100 0 -0.01(-12.00%)
Oct 12, 2023 0.1250 0 -0.01(-3.85%)
Oct 11, 2023 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 10, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 06, 2023 0.1350 0 -0.01(-3.57%)
Oct 05, 2023 0.1350 0.1500 0.1300 0.1400 43,499 -0.01(-6.67%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Oct 03, 2023 0.1550 0.1550 0.1550 0.1550 1,700 +0.00(+0.00%)
Oct 02, 2023 0.1600 0.1600 0.1550 0.1550 3,000 -0.01(-3.13%)
Sep 29, 2023 0.1600 0.1600 0.1500 0.1600 122,700 -0.01(-5.88%)
Sep 28, 2023 0.1450 0.1700 0.1450 0.1700 38,000 +0.03(+17.24%)
Sep 27, 2023 0.1500 0.1500 0.1450 0.1450 203,000 -0.01(-3.33%)
Sep 26, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 25, 2023 0.1700 0.1600 0.1500 0.1500 10,500 +0.00(+0.00%)
Sep 22, 2023 0.1300 0.1500 0.1300 0.1500 7,000 +0.01(+11.11%)
Sep 20, 2023 0.1350 0.1350 0 -0.01(-10.00%)
Sep 19, 2023 0.1600 0.1600 0.1500 0.1500 5,450 -0.02(-14.29%)
Sep 18, 2023 0.1700 0.1750 0.1700 0.1750 16,000 +0.01(+6.06%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1650 30,000 +0.02(+10.00%)
Sep 13, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2023 0.1500 0.1500 0.1200 0.1500 143,500 +0.00(+0.00%)
Sep 11, 2023 0.1600 0.1600 0.1500 0.1500 17,000 -0.01(-3.23%)
Sep 08, 2023 0.1600 0.1600 0.1550 0.1550 3,336 +0.00(+0.00%)
Sep 07, 2023 0.1600 0.1700 0.1550 0.1550 30,500 -0.01(-6.06%)
Sep 06, 2023 0.1700 0.1700 0.1650 0.1650 7,000 -0.01(-5.71%)
Sep 05, 2023 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-7.89%)
Sep 01, 2023 0.1900 0 +0.00(+0.00%)
Aug 31, 2023 0.1850 0.2050 0.1850 0.1900 22,500 +0.02(+8.57%)
Aug 30, 2023 0.1400 0.1900 0.1400 0.1750 38,000 +0.04(+29.63%)
Aug 29, 2023 0.1400 0.1400 0.1350 0.1350 31,500 +0.00(+0.00%)
Aug 25, 2023 0.1350 0 +0.01(+3.85%)
Aug 24, 2023 0.1500 0.1500 0.1300 0.1300 33,000 -0.01(-10.34%)
Aug 23, 2023 0.1400 0.1450 0.1400 0.1450 37,400 +0.01(+7.41%)
Aug 22, 2023 0.1400 0.1400 0.1350 0.1350 17,295 -0.01(-3.57%)
Aug 21, 2023 0.1400 0.1400 0.1400 0.1400 7,500 +0.02(+16.67%)
Aug 18, 2023 0.1350 0.1350 0.1200 0.1200 25,000 -0.04(-25.00%)
Aug 17, 2023 0.1650 0.1700 0.1350 0.1600 52,500 +0.00(+0.00%)
Aug 16, 2023 0.1600 0.1600 0.1600 0.1600 1,500 +0.04(+28.00%)
Aug 15, 2023 0.1800 0.1800 0.1250 0.1250 25,500 -0.08(-37.50%)
Aug 11, 2023 0.2000 0 +0.02(+11.11%)
Aug 08, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2023 0.1800 0 -0.02(-12.20%)
Aug 03, 2023 0.2000 0.2050 0.2000 0.2050 27,212 +0.01(+7.89%)
Aug 01, 2023 0.1900 0.1900 0 -0.01(-5.00%)
Jul 31, 2023 0.2050 0.2050 0.1800 0.2000 20,950 +0.02(+11.11%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 66,000 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.1850 0.1800 0.1800 4,500 -0.01(-5.26%)
Jul 26, 2023 0.2100 0.2100 0.1900 0.1900 186,500 -0.02(-9.52%)
Jul 25, 2023 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 21, 2023 0.2200 25 +0.00(+0.00%)
Jul 19, 2023 0.2200 0.2200 0 -0.01(-4.35%)
Jul 18, 2023 0.2250 0.2300 0.2000 0.2300 106,200 +0.00(+0.00%)
Jul 17, 2023 0.2250 0.2300 0.2250 0.2300 11,200 +0.01(+2.22%)
Jul 14, 2023 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-2.17%)
Jul 13, 2023 0.2250 0.2300 0.2250 0.2300 42,760 -0.01(-6.12%)
Jul 12, 2023 0.2550 0.2550 0.2450 0.2450 20,500 -0.01(-3.92%)
Jul 11, 2023 0.2500 0.2550 0.2500 0.2550 19,100 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2550 0.2450 0.2550 13,500 +0.01(+4.08%)
Jul 07, 2023 0.2450 0.2550 0.2400 0.2450 190,550 +0.02(+11.36%)
Jul 06, 2023 0.2400 0.2400 0.2100 0.2200 12,550 -0.02(-8.33%)
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.