Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 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 (%)
Jan 31, 2020 0.1950 0.2000 0.1900 0.2000 81,600 +0.02(+11.11%)
Jan 30, 2020 0.1850 0.1850 0.1800 0.1800 45,500 -0.02(-7.69%)
Jan 29, 2020 0.1900 0.1950 0.1900 0.1950 57,500 +0.01(+5.41%)
Jan 28, 2020 0.1900 0.1950 0.1800 0.1850 103,000 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2000 0.1750 0.1850 193,391 -0.02(-7.50%)
Jan 24, 2020 0.2100 0.2100 0.1900 0.2000 49,699 -0.01(-4.76%)
Jan 23, 2020 0.2100 0.2300 0.2050 0.2100 35,000 +0.01(+2.44%)
Jan 22, 2020 0.1900 0.2050 0.1900 0.2050 32,000 +0.01(+7.89%)
Jan 21, 2020 0.1900 0.2350 0.1850 0.1900 37,350 -0.02(-9.52%)
Jan 17, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 16, 2020 0.2400 0.2450 0.1800 0.2150 196,302 +0.01(+7.50%)
Jan 15, 2020 0.1900 0.2000 0.1900 0.2000 60,000 +0.00(+0.00%)
Jan 14, 2020 0.2150 0.2250 0.2000 0.2000 81,249 -0.03(-14.89%)
Jan 13, 2020 0.2350 0.2350 0.2350 111 +0.00(+0.00%)
Jan 10, 2020 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Jan 09, 2020 0.2400 0.2400 0.2300 0.2300 21,883 +0.01(+2.22%)
Jan 08, 2020 0.2250 0.2250 0.2250 0.2250 14,500 +0.01(+4.65%)
Jan 07, 2020 0.2250 0.2450 0.2150 0.2150 72,923 -0.01(-4.44%)
Jan 03, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 30,711 +0.01(+4.55%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2300 0.2200 0.2200 22,193 -0.01(-2.22%)
Dec 27, 2019 0.2250 0.2450 0.2250 0.2250 2,700 +0.00(+0.00%)
Dec 23, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 20, 2019 0.2450 0.2500 0.2200 0.2300 68,010 +0.00(+0.00%)
Dec 19, 2019 0.2450 0.2500 0.2300 0.2300 150,860 +0.01(+4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Dec 17, 2019 0.2400 0.2450 0.2400 0.2400 68,775 -0.01(-2.04%)
Dec 16, 2019 0.2450 0.2500 0.2450 0.2450 26,938 +0.01(+4.26%)
Dec 13, 2019 0.2350 0.2350 0.2350 0.2350 1,200 +0.01(+4.44%)
Dec 12, 2019 0.2350 0.2350 0.2150 0.2250 12,200 +0.00(+0.00%)
Dec 11, 2019 0.2250 0.2250 0.2250 0.2250 70,366 +0.02(+7.14%)
Dec 10, 2019 0.1900 0.2100 0.1900 0.2100 23,600 +0.01(+2.44%)
Dec 09, 2019 0.1900 0.2050 0.1900 0.2050 4,140 +0.02(+10.81%)
Dec 05, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 04, 2019 0.1850 0.1850 0.1750 0.1750 13,615 -0.03(-12.50%)
Dec 03, 2019 0.2000 0.2000 0.2000 0.2000 2,850 -0.01(-4.76%)
Dec 02, 2019 0.2250 0.2250 0.2100 0.2100 38,400 +0.01(+7.69%)
Nov 29, 2019 0.2150 0.2150 0.1800 0.1950 24,700 -0.01(-7.14%)
Nov 28, 2019 0.2000 0.2100 0.2000 0.2100 24,150 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2200 0.2000 0.2000 10,332 -0.03(-13.04%)
Nov 26, 2019 0.2300 0.2300 0.2300 0.2300 40,700 +0.01(+4.55%)
Nov 25, 2019 0.2150 0.2200 0.1950 0.2200 103,600 -0.01(-4.35%)
Nov 22, 2019 0.2150 0.2400 0.2000 0.2300 140,900 +0.01(+4.55%)
Nov 21, 2019 0.2300 0.2300 0.2150 0.2200 70,900 +0.00(+0.00%)
Nov 20, 2019 0.2200 0.2400 0.2200 0.2200 28,888 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-2.22%)
Nov 18, 2019 0.2300 0.2300 0.2250 0.2250 22,807 -0.04(-13.46%)
Nov 15, 2019 0.2050 0.2600 0.2050 0.2600 58,890 +0.05(+20.93%)
Nov 14, 2019 0.2150 0.2150 0.2150 0.2150 1,200 -0.03(-12.24%)
Nov 13, 2019 0.2550 0.2650 0.2450 0.2450 15,500 -0.01(-2.00%)
Nov 12, 2019 0.2500 0.2500 0.2500 0.2500 12,625 +0.02(+8.70%)
Nov 11, 2019 0.2400 0.2400 0.2300 0.2300 39,275 -0.02(-9.80%)
Nov 08, 2019 0.2850 0.2850 0.2450 0.2550 276,303 +0.01(+2.00%)
Nov 07, 2019 0.2500 0.2550 0.2450 0.2500 121,362 +0.01(+2.04%)
Nov 06, 2019 0.2400 0.2600 0.2400 0.2450 152,480 +0.01(+2.08%)
Nov 05, 2019 0.2200 0.2400 0.2200 0.2400 62,525 +0.02(+9.09%)
Nov 04, 2019 0.2300 0.2300 0.2200 0.2200 72,780 -0.01(-4.35%)
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.