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 (%)
Sep 28, 2018 0.4200 0.4200 0.3700 0.4200 112,200 +0.01(+2.44%)
Sep 27, 2018 0.4100 0.4100 0.4100 0.4100 37,300 -0.02(-3.53%)
Sep 26, 2018 0.3850 0.4250 0.3750 0.4250 38,000 +0.03(+8.97%)
Sep 25, 2018 0.3900 0.3900 0.3900 0.3900 50,198 -0.02(-4.88%)
Sep 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 20, 2018 0.4100 0.4100 0.4000 0.4000 20,000 -0.03(-6.98%)
Sep 19, 2018 0.4000 0.4300 0.4000 0.4300 3,000 -0.02(-4.44%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4500 21,000 +0.03(+7.14%)
Sep 17, 2018 0.4000 0.4200 0.4000 0.4200 177,999 +0.02(+5.00%)
Sep 14, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 10, 2018 0.4200 0.4200 0.4000 0.4200 86,000 -0.01(-1.18%)
Sep 07, 2018 0.4250 0.4250 0.3500 0.4250 48,000 +0.03(+8.97%)
Sep 06, 2018 0.3000 0.3900 0.3000 0.3900 75,054 +0.11(+41.82%)
Sep 05, 2018 0.2750 0.2750 0.2750 0.2750 50,200 -0.01(-5.17%)
Sep 04, 2018 0.2900 0.2900 0.2900 0.2900 5,200 -0.04(-12.12%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Aug 21, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 16, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 14, 2018 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Aug 10, 2018 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Aug 09, 2018 0.3050 0.3050 0.3050 0.3050 5,000 -0.04(-12.86%)
Aug 07, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Aug 01, 2018 0.3700 0.3700 0.3700 0.3700 10,000 -0.03(-7.50%)
Jul 31, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jul 30, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.03(+8.11%)
Jul 26, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 24, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 23, 2018 0.3750 0.4000 0.3750 0.4000 8,000 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 18, 2018 0.4000 0.4000 0.4000 0.4000 1,200 +0.01(+2.56%)
Jul 17, 2018 0.4350 0.4350 0.3900 0.3900 141,000 -0.06(-13.33%)
Jul 16, 2018 0.4750 0.4750 0.4500 0.4500 19,500 -0.02(-4.26%)
Jul 11, 2018 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Jul 10, 2018 0.4500 0.5200 0.4450 0.5200 118,500 +0.07(+15.56%)
Jul 09, 2018 0.4100 0.4500 0.4000 0.4500 45,000 +0.00(+0.00%)
Jul 06, 2018 0.4500 0.4500 0.4500 0.4500 20,000 +0.03(+7.14%)
Jul 05, 2018 0.4200 0.4200 0.4200 0.4200 25,000 +0.01(+2.44%)
Jul 04, 2018 0.4100 0.4100 0.4100 0.4100 500 -0.03(-6.82%)
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.