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 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%)
Aug 01, 2023 0.1900 0.1900 0 -0.01(-5.00%)
Jul 31, 2023 0.2050 0.2050 0.1800 0.2000 20,950 +0.02(+11.11%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 66,000 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.1850 0.1800 0.1800 4,500 -0.01(-5.26%)
Jul 26, 2023 0.2100 0.2100 0.1900 0.1900 186,500 -0.02(-9.52%)
Jul 25, 2023 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 21, 2023 0.2200 25 +0.00(+0.00%)
Jul 19, 2023 0.2200 0.2200 0 -0.01(-4.35%)
Jul 18, 2023 0.2250 0.2300 0.2000 0.2300 106,200 +0.00(+0.00%)
Jul 17, 2023 0.2250 0.2300 0.2250 0.2300 11,200 +0.01(+2.22%)
Jul 14, 2023 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-2.17%)
Jul 13, 2023 0.2250 0.2300 0.2250 0.2300 42,760 -0.01(-6.12%)
Jul 12, 2023 0.2550 0.2550 0.2450 0.2450 20,500 -0.01(-3.92%)
Jul 11, 2023 0.2500 0.2550 0.2500 0.2550 19,100 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2550 0.2450 0.2550 13,500 +0.01(+4.08%)
Jul 07, 2023 0.2450 0.2550 0.2400 0.2450 190,550 +0.02(+11.36%)
Jul 06, 2023 0.2400 0.2400 0.2100 0.2200 12,550 -0.02(-8.33%)
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.