Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 7, 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 (%)
Apr 30, 2019 0.3800 0.3800 0.3500 0.3700 21,910 +0.02(+4.23%)
Apr 29, 2019 0.3400 0.3800 0.3400 0.3550 26,250 +0.01(+1.43%)
Apr 26, 2019 0.3650 0.3650 0.3400 0.3500 43,829 -0.02(-4.11%)
Apr 25, 2019 0.3700 0.3800 0.3500 0.3650 71,673 -0.01(-1.35%)
Apr 24, 2019 0.3500 0.3700 0.3400 0.3700 83,617 +0.01(+2.78%)
Apr 23, 2019 0.3700 0.3800 0.3450 0.3600 285,308 -0.02(-4.00%)
Apr 22, 2019 0.3950 0.3950 0.3750 0.3750 73,483 -0.01(-1.32%)
Apr 18, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 17, 2019 0.3950 0.3950 0.3900 0.3900 6,954 +0.01(+1.30%)
Apr 16, 2019 0.4000 0.4000 0.3850 0.3850 67,087 -0.02(-3.75%)
Apr 15, 2019 0.3950 0.4000 0.3950 0.4000 49,232 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3900 0.4000 104,077 +0.00(+0.00%)
Apr 11, 2019 0.4000 0.4050 0.3950 0.4000 68,774 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4200 0.3800 0.3900 293,687 -0.04(-9.30%)
Apr 09, 2019 0.4550 0.4600 0.4300 0.4300 128,147 -0.04(-8.51%)
Apr 08, 2019 0.5000 0.5000 0.4600 0.4700 99,434 -0.03(-5.05%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.4950 51,307 -0.02(-2.94%)
Apr 04, 2019 0.5100 0.5200 0.4950 0.5100 296,095 +0.02(+4.08%)
Apr 03, 2019 0.4800 0.5000 0.4800 0.4900 480,373 +0.01(+2.08%)
Apr 02, 2019 0.4600 0.4900 0.4000 0.4800 195,659 +0.01(+3.23%)
Apr 01, 2019 0.4600 0.4650 0.4500 0.4650 13,085 +0.01(+2.20%)
Mar 29, 2019 0.4750 0.4750 0.4300 0.4550 40,812 -0.02(-5.21%)
Mar 28, 2019 0.4600 0.4800 0.4500 0.4800 40,389 +0.01(+2.13%)
Mar 27, 2019 0.4600 0.4800 0.4500 0.4700 44,761 +0.00(+1.08%)
Mar 26, 2019 0.4800 0.4800 0.4650 0.4650 38,311 -0.01(-3.12%)
Mar 25, 2019 0.4800 0.4800 0.4650 0.4800 146,438 +0.01(+1.05%)
Mar 22, 2019 0.4400 0.4900 0.4400 0.4750 177,183 +0.03(+7.95%)
Mar 21, 2019 0.4350 0.4500 0.4200 0.4400 54,763 +0.03(+7.32%)
Mar 20, 2019 0.4150 0.4350 0.4100 0.4100 41,374 +0.00(+0.00%)
Mar 19, 2019 0.4450 0.4450 0.4100 0.4100 41,635 -0.04(-7.87%)
Mar 18, 2019 0.4200 0.4450 0.4200 0.4450 94,921 +0.02(+3.49%)
Mar 15, 2019 0.4050 0.4300 0.4050 0.4300 30,104 +0.02(+4.88%)
Mar 14, 2019 0.4000 0.4100 0.3850 0.4100 80,710 +0.02(+5.13%)
Mar 13, 2019 0.3850 0.4100 0.3800 0.3900 476,704 +0.02(+5.41%)
Mar 12, 2019 0.3750 0.3800 0.3550 0.3700 80,484 -0.01(-1.33%)
Mar 11, 2019 0.3650 0.3900 0.3650 0.3750 33,673 -0.02(-3.85%)
Mar 08, 2019 0.3700 0.3900 0.3550 0.3900 31,166 +0.01(+2.63%)
Mar 07, 2019 0.3800 0.3850 0.3450 0.3800 28,687 -0.01(-1.30%)
Mar 06, 2019 0.3900 0.3900 0.3650 0.3850 20,900 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3850 0.3650 0.3850 25,074 +0.00(+0.00%)
Mar 04, 2019 0.3850 0.3850 0.3700 0.3850 5,700 +0.01(+1.32%)
Mar 01, 2019 0.3850 0.3950 0.3800 0.3800 18,050 -0.01(-2.56%)
Feb 28, 2019 0.3850 0.3950 0.3600 0.3900 30,740 -0.01(-2.50%)
Feb 27, 2019 0.3700 0.4000 0.3700 0.4000 6,700 +0.01(+2.56%)
Feb 26, 2019 0.3500 0.3900 0.3500 0.3900 33,059 +0.04(+11.43%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3500 39,275 -0.03(-7.89%)
Feb 22, 2019 0.3850 0.3850 0.3600 0.3800 38,100 +0.01(+2.70%)
Feb 21, 2019 0.3750 0.3850 0.3500 0.3700 19,957 -0.02(-3.90%)
Feb 20, 2019 0.3900 0.3900 0.3600 0.3850 11,831 +0.01(+1.32%)
Feb 19, 2019 0.3800 0.3900 0.3800 0.3800 61,194 -0.02(-5.00%)
Feb 15, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Feb 14, 2019 0.3950 0.3950 0.3600 0.3750 80,218 -0.03(-6.25%)
Feb 13, 2019 0.4000 0.4000 0.3900 0.4000 52,000 +0.00(+0.00%)
Feb 12, 2019 0.3900 0.4000 0.3800 0.4000 82,600 +0.02(+3.90%)
Feb 11, 2019 0.4250 0.4250 0.3850 0.3850 78,110 -0.03(-8.33%)
Feb 08, 2019 0.4150 0.4300 0.4100 0.4200 62,800 +0.01(+1.20%)
Feb 07, 2019 0.4100 0.4300 0.3950 0.4150 35,582 -0.01(-2.35%)
Feb 06, 2019 0.4400 0.4400 0.4000 0.4250 216,702 -0.02(-3.41%)
Feb 05, 2019 0.4300 0.4400 0.4200 0.4400 105,950 +0.01(+1.15%)
Feb 04, 2019 0.4150 0.4450 0.4000 0.4350 187,589 +0.01(+2.35%)
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.