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 (%)
Sep 30, 2020 0.2600 0.2700 0.2450 0.2600 232,127 +0.02(+8.33%)
Sep 29, 2020 0.1750 0.2400 0.1750 0.2400 904,148 +0.08(+50.00%)
Sep 28, 2020 0.1650 0.1650 0.1600 0.1600 43,918 +0.01(+6.67%)
Sep 25, 2020 0.1350 0.1500 0.1300 0.1500 44,699 +0.01(+7.14%)
Sep 24, 2020 0.1400 0.1400 0.1400 0.1400 107 +0.00(+0.00%)
Sep 23, 2020 0.1400 0.1400 0.1400 0.1400 62,901 -0.02(-15.15%)
Sep 22, 2020 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Sep 21, 2020 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Sep 18, 2020 0.1400 0.1650 0.1400 0.1650 121,500 +0.01(+3.13%)
Sep 17, 2020 0.1600 0.1600 0.1400 0.1600 14,000 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.02(+14.29%)
Sep 15, 2020 0.1400 0.1400 0.1400 0.1400 27,280 +0.01(+7.69%)
Sep 14, 2020 0.1300 0.1300 0.1300 0.1300 105,500 +0.00(+0.00%)
Sep 11, 2020 0.1300 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Sep 10, 2020 0.1200 0.1200 0.1200 0.1200 20,290 +0.00(+4.35%)
Sep 09, 2020 0.1300 0.1400 0.1150 0.1150 145,500 -0.02(-14.81%)
Sep 08, 2020 0.1350 0.1350 0.1350 0.1350 65,771 +0.01(+8.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 03, 2020 0.1200 0.1500 0.1200 0.1250 378,000 -0.01(-7.41%)
Sep 02, 2020 0.1200 0.1350 0.1200 0.1350 719,393 +0.02(+12.50%)
Sep 01, 2020 0.1150 0.1200 0.1050 0.1200 425,417 +0.01(+14.29%)
Aug 31, 2020 0.1150 0.1150 0.1000 0.1050 45,800 +0.00(+5.00%)
Aug 28, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 390 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1200 0.1050 0.1200 47,350 +0.01(+14.29%)
Aug 25, 2020 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Aug 24, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Aug 21, 2020 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Aug 14, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-13.04%)
Aug 12, 2020 0.1150 0.1150 0.1150 0.1150 500 +0.01(+15.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 11,150 -0.02(-16.67%)
Aug 10, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 07, 2020 0.1050 0.1200 0.1050 0.1200 51,950 +0.00(+0.00%)
Aug 05, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 04, 2020 0.1050 0.1100 0.1050 0.1100 37,000 +0.01(+10.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.1000 0.1000 0.0950 0.0950 191,500 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1050 0.0950 0.1000 209,550 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1050 0.0950 0.1000 412,977 -0.02(-16.67%)
Jul 27, 2020 0.1200 0.1200 0.1050 0.1200 300,500 +0.00(+0.00%)
Jul 24, 2020 0.1300 0.1300 0.1200 0.1200 38,366 -0.01(-7.69%)
Jul 23, 2020 0.1200 0.1300 0.1200 0.1300 59,000 +0.00(+0.00%)
Jul 22, 2020 0.1200 0.1300 0.1200 0.1300 244,130 +0.01(+8.33%)
Jul 21, 2020 0.1200 0.1250 0.1200 0.1200 29,500 +0.00(+0.00%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1250 0.1200 0.1200 56,500 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Jul 13, 2020 0.1000 0.1050 0.1000 0.1050 32,500 -0.01(-12.50%)
Jul 10, 2020 0.1100 0.1200 0.1050 0.1200 28,644 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1200 26,625 +0.00(+4.35%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1150 14,000 -0.00(-4.17%)
Jul 06, 2020 0.1000 0.1200 0.1000 0.1200 1,000 +0.01(+9.09%)
Jul 03, 2020 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+10.00%)
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.