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 (%)
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%)
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.