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
Official Closing 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 (%)
Oct 31, 2022 0.3150 0.3200 0.3100 0.3200 26,085 +0.01(+1.59%)
Oct 28, 2022 0.3250 0.3250 0.3150 0.3150 28,000 +0.00(+0.00%)
Oct 27, 2022 0.3350 0.3350 0.3150 0.3150 100,000 -0.03(-8.70%)
Oct 26, 2022 0.3450 0.3450 0.3300 0.3450 23,617 -0.01(-1.43%)
Oct 25, 2022 0.3300 0.3500 0.3300 0.3500 95,350 +0.04(+12.90%)
Oct 24, 2022 0.3300 0.3300 0.3100 0.3100 63,700 -0.02(-6.06%)
Oct 21, 2022 0.3300 0.3300 0.3300 0.3300 9,400 +0.00(+0.00%)
Oct 20, 2022 0.3300 0.3300 0.3200 0.3300 100,250 +0.00(+0.00%)
Oct 19, 2022 0.3300 0.3300 0.3150 0.3300 166,500 +0.01(+3.13%)
Oct 18, 2022 0.3500 0.3500 0.3200 0.3200 119,000 -0.02(-5.88%)
Oct 17, 2022 0.3550 0.3550 0.3400 0.3400 6,260 +0.01(+3.03%)
Oct 14, 2022 0.3300 0.3300 0.3300 0.3300 5,104 +0.01(+3.13%)
Oct 12, 2022 0.3200 0.3200 0 -0.01(-1.54%)
Oct 11, 2022 0.3200 0.3250 0.3150 0.3250 70,200 -0.01(-1.52%)
Oct 07, 2022 0.3300 0 +0.00(+0.00%)
Oct 06, 2022 0.3250 0.3300 0.3100 0.3300 234,686 +0.02(+4.76%)
Oct 05, 2022 0.3100 0.3150 0.3100 0.3150 36,400 -0.02(-5.97%)
Oct 04, 2022 0.3600 0.3600 0.3300 0.3350 33,800 -0.02(-6.94%)
Oct 03, 2022 0.3250 0.3650 0.3100 0.3600 102,941 +0.03(+9.09%)
Sep 30, 2022 0.3350 0.3350 0.3300 0.3300 22,000 +0.02(+4.76%)
Sep 29, 2022 0.3400 0.3400 0.3150 0.3150 94,500 -0.02(-5.97%)
Sep 28, 2022 0.3400 0.3500 0.3250 0.3350 225,000 +0.04(+11.67%)
Sep 27, 2022 0.3000 0.3100 0.3000 0.3000 99,500 -0.01(-3.23%)
Sep 26, 2022 0.2900 0.3200 0.2900 0.3100 69,780 +0.03(+8.77%)
Sep 23, 2022 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-5.00%)
Sep 22, 2022 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Sep 21, 2022 0.3000 0.3100 0.2900 0.3000 116,400 +0.02(+7.14%)
Sep 19, 2022 0.2800 0.2800 0 -0.01(-5.08%)
Sep 15, 2022 0.2950 0.2950 0 -0.01(-3.28%)
Sep 14, 2022 0.2900 0.3050 0.2900 0.3050 2,200 +0.02(+8.93%)
Sep 13, 2022 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Sep 09, 2022 0.3000 0 +0.02(+7.14%)
Sep 08, 2022 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Sep 07, 2022 0.2900 0.2900 0.2800 0.2800 570,270 -0.00(-1.75%)
Sep 06, 2022 0.2850 0.2850 0.2850 0.2850 14,500 -0.02(-5.00%)
Sep 02, 2022 0.3000 0 -0.04(-11.76%)
Sep 01, 2022 0.3200 0.3400 0.3200 0.3400 9,000 +0.02(+6.25%)
Aug 31, 2022 0.3350 0.3350 0.3200 0.3200 14,500 +0.00(+0.00%)
Aug 30, 2022 0.2900 0.3200 0.2900 0.3200 8,150 +0.03(+10.34%)
Aug 29, 2022 0.3050 0.3050 0.2900 0.2900 11,800 -0.04(-12.12%)
Aug 26, 2022 0.3300 0.3300 0.3300 0.3300 600 +0.01(+3.13%)
Aug 25, 2022 0.2900 0.3300 0.2900 0.3200 84,350 +0.04(+14.29%)
Aug 24, 2022 0.2800 0.2900 0.2800 0.2800 25,500 -0.01(-3.45%)
Aug 23, 2022 0.2800 0.2900 0.2800 0.2900 10,000 -0.01(-3.33%)
Aug 19, 2022 0.3000 115 -0.02(-6.25%)
Aug 18, 2022 0.3200 0.3200 0.3200 0.3200 10,000 +0.03(+10.34%)
Aug 16, 2022 0.2900 0.2900 300 +0.01(+3.57%)
Aug 15, 2022 0.3000 0.3000 0.2800 0.2800 22,153 -0.03(-11.11%)
Aug 12, 2022 0.3150 0.3150 0.3150 0.3150 3,000 -0.02(-4.55%)
Aug 10, 2022 0.3300 0.3300 0 +0.00(+0.00%)
Aug 09, 2022 0.3300 0.3300 0.3300 0.3300 1,500 +0.04(+13.79%)
Aug 08, 2022 0.3000 0.3000 0.2900 0.2900 5,000 -0.01(-3.33%)
Aug 05, 2022 0.3050 0.3050 0.3000 0.3000 6,845 +0.00(+0.00%)
Aug 04, 2022 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+1.69%)
Aug 03, 2022 0.3150 0.3150 0.2900 0.2950 396,070 -0.02(-4.84%)
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.