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 (%)
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%)
Aug 02, 2022 0.3100 0.3100 0.3100 0.3100 2,376 +0.01(+3.33%)
Jul 29, 2022 0.3000 0 +0.00(+0.00%)
Jul 28, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Jul 27, 2022 0.2950 0.2950 0.2900 0.2900 13,500 -0.01(-3.33%)
Jul 26, 2022 0.3100 0.3200 0.3000 0.3000 117,000 -0.03(-9.09%)
Jul 25, 2022 0.3150 0.3300 0.3150 0.3300 5,000 +0.00(+0.00%)
Jul 22, 2022 0.3050 0.3450 0.2900 0.3300 422,320 -0.02(-5.71%)
Jul 21, 2022 0.3350 0.3500 0.3350 0.3500 57,788 +0.01(+4.48%)
Jul 20, 2022 0.3150 0.3350 0.3050 0.3350 22,000 +0.02(+6.35%)
Jul 19, 2022 0.3100 0.3150 0.3100 0.3150 33,625 +0.02(+5.00%)
Jul 18, 2022 0.2900 0.3000 0.2900 0.3000 52,000 -0.02(-4.76%)
Jul 15, 2022 0.3050 0.3350 0.3000 0.3150 87,795 +0.01(+1.61%)
Jul 14, 2022 0.2700 0.3150 0.2600 0.3100 47,000 +0.02(+6.90%)
Jul 13, 2022 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 12, 2022 0.2700 0.3100 0.2700 0.3000 203,500 +0.02(+9.09%)
Jul 11, 2022 0.2800 0.2800 0.2750 0.2750 53,000 -0.03(-11.29%)
Jul 07, 2022 0.3100 0.3100 0 +0.03(+10.71%)
Jul 06, 2022 0.3200 0.3300 0.2800 0.2800 152,500 -0.03(-9.68%)
Jul 05, 2022 0.2750 0.3100 0.2600 0.3100 228,500 +0.03(+12.73%)
Jul 04, 2022 0.3000 0.3000 0.2750 0.2750 136,500 -0.02(-6.78%)
Jun 30, 2022 0.2950 0 +0.00(+0.00%)
Jun 29, 2022 0.2900 0.3000 0.2800 0.2950 152,000 -0.02(-4.84%)
Jun 28, 2022 0.3300 0.3300 0.2950 0.3100 206,500 -0.04(-11.43%)
Jun 27, 2022 0.3500 0.3600 0.3500 0.3500 26,299 +0.01(+2.94%)
Jun 24, 2022 0.3100 0.3500 0.3100 0.3400 83,306 +0.03(+9.68%)
Jun 23, 2022 0.2600 0.3100 0.2600 0.3100 132,500 +0.05(+19.23%)
Jun 22, 2022 0.2700 0.2700 0.2600 0.2600 90,500 -0.04(-13.33%)
Jun 21, 2022 0.2800 0.3000 0.2600 0.3000 45,500 +0.01(+3.45%)
Jun 20, 2022 0.2900 0.2900 0.2900 0.2900 9,002 -0.01(-3.33%)
Jun 17, 2022 0.2700 0.3000 0.2700 0.3000 59,000 +0.01(+1.69%)
Jun 16, 2022 0.2900 0.2950 0.2900 0.2950 6,600 -0.01(-1.67%)
Jun 15, 2022 0.2300 0.3000 0.2300 0.3000 316,000 +0.07(+30.43%)
Jun 14, 2022 0.2250 0.2550 0.2150 0.2300 60,100 +0.00(+0.00%)
Jun 13, 2022 0.2350 0.2350 0.2300 0.2300 22,000 -0.02(-8.00%)
Jun 10, 2022 0.2350 0.2500 0.2350 0.2500 7,500 -0.01(-3.85%)
Jun 09, 2022 0.2550 0.2700 0.2550 0.2600 27,300 -0.01(-3.70%)
Jun 08, 2022 0.2550 0.2700 0.2450 0.2700 59,500 +0.01(+3.85%)
Jun 07, 2022 0.2550 0.2600 0.2550 0.2600 11,200 +0.01(+4.00%)
Jun 06, 2022 0.2900 0.2900 0.2500 0.2500 52,668 -0.04(-13.79%)
Jun 03, 2022 0.3000 0.3000 0.2900 0.2900 33,000 -0.02(-4.92%)
Jun 02, 2022 0.3350 0.3350 0.3050 0.3050 35,602 -0.04(-10.29%)
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.