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
Official Closing Price Updated: 9:30 AM EDT, May 17, 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 (%)
Oct 31, 2019 0.2300 0.2500 0.2200 0.2200 380,806 +0.00(+0.00%)
Oct 30, 2019 0.2250 0.2550 0.2150 0.2200 333,445 +0.02(+12.82%)
Oct 29, 2019 0.1750 0.2050 0.1750 0.1950 349,894 +0.01(+2.63%)
Oct 28, 2019 0.1900 0.1900 0.1900 0.1900 79,060 -0.01(-2.56%)
Oct 25, 2019 0.1950 0.1950 0.1750 0.1950 155,741 +0.01(+2.63%)
Oct 24, 2019 0.2400 0.2500 0.1900 0.1900 189,249 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.2200 0.1450 0.1900 577,890 +0.05(+31.03%)
Oct 22, 2019 0.1350 0.1450 0.1250 0.1450 408,700 +0.00(+0.00%)
Oct 21, 2019 0.1450 0.1450 0.1450 400 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1450 0.1350 0.1450 57,000 +0.00(+0.00%)
Oct 17, 2019 0.1300 0.1450 0.1200 0.1450 129,522 +0.01(+7.41%)
Oct 16, 2019 0.1250 0.1350 0.1100 0.1350 168,470 +0.01(+8.00%)
Oct 15, 2019 0.1250 0.1350 0.1250 0.1250 16,872 +0.01(+8.70%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 10, 2019 0.1050 0.1100 0.1000 0.1100 199,564 -0.01(-4.35%)
Oct 09, 2019 0.1100 0.1150 0.1000 0.1150 45,860 +0.01(+15.00%)
Oct 08, 2019 0.0950 0.1000 0.0900 0.1000 10,925 -0.01(-9.09%)
Oct 07, 2019 0.1050 0.1150 0.0900 0.1100 48,355 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 24,500 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 92,000 +0.00(+0.00%)
Oct 02, 2019 0.1150 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
Oct 01, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1200 0.1100 0.1200 394,500 -0.01(-4.00%)
Sep 27, 2019 0.1300 0.1300 0.1200 0.1250 45,696 -0.01(-3.85%)
Sep 26, 2019 0.1300 0.1300 0.1300 0.1300 7,400 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1300 0.1300 27,216 -0.01(-3.70%)
Sep 24, 2019 0.1400 0.1400 0.1250 0.1350 129,080 -0.01(-3.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1600 0.1400 0.1400 7,800 +0.00(+0.00%)
Sep 19, 2019 0.1500 0.1500 0.1400 0.1400 25,863 -0.01(-6.67%)
Sep 18, 2019 0.1550 0.1550 0.1450 0.1500 241,019 -0.03(-16.67%)
Sep 17, 2019 0.1600 0.1800 0.1550 0.1800 74,296 +0.02(+12.50%)
Sep 16, 2019 0.1600 0.1650 0.1500 0.1600 50,150 -0.01(-8.57%)
Sep 13, 2019 0.1500 0.1750 0.1500 0.1750 180,400 +0.01(+9.37%)
Sep 12, 2019 0.1600 0.1650 0.1500 0.1600 44,597 +0.00(+0.00%)
Sep 11, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 10, 2019 0.1750 0.1750 0.1600 0.1600 13,730 -0.01(-8.57%)
Sep 09, 2019 0.1750 0.1750 0.1600 0.1750 15,300 +0.01(+6.06%)
Sep 06, 2019 0.1750 0.1750 0.1600 0.1650 23,250 +0.01(+3.13%)
Sep 05, 2019 0.1700 0.1700 0.1600 0.1600 44,547 -0.02(-13.51%)
Sep 04, 2019 0.1700 0.1850 0.1700 0.1850 10,994 +0.01(+5.71%)
Sep 03, 2019 0.1750 0.1900 0.1700 0.1750 60,375 -0.02(-7.89%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 29, 2019 0.1900 0.1900 0.1750 0.1850 14,000 -0.01(-2.63%)
Aug 28, 2019 0.1900 0.1900 0.1900 0.1900 1,250 +0.01(+5.56%)
Aug 27, 2019 0.1750 0.1800 0.1650 0.1800 24,795 +0.02(+12.50%)
Aug 26, 2019 0.1600 0.1600 0.1600 150 +0.00(+0.00%)
Aug 23, 2019 0.1750 0.1750 0.1600 0.1600 3,195 -0.01(-8.57%)
Aug 22, 2019 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+0.00%)
Aug 21, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Aug 20, 2019 0.1950 0.1950 0.1600 0.1650 27,400 +0.01(+3.13%)
Aug 19, 2019 0.1650 0.1650 0.1450 0.1600 117,588 -0.01(-5.88%)
Aug 16, 2019 0.1900 0.1900 0.1700 0.1700 44,074 -0.02(-12.82%)
Aug 15, 2019 0.2050 0.2050 0.1850 0.1950 33,160 -0.01(-2.50%)
Aug 14, 2019 0.1900 0.2000 0.1900 0.2000 52,140 +0.01(+2.56%)
Aug 13, 2019 0.2000 0.2000 0.1900 0.1950 52,630 -0.01(-2.50%)
Aug 12, 2019 0.2250 0.2250 0.2000 0.2000 32,801 -0.02(-9.09%)
Aug 09, 2019 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Aug 08, 2019 0.2300 0.2300 0.2150 0.2200 22,219 -0.01(-4.35%)
Aug 07, 2019 0.2250 0.2300 0.2050 0.2300 25,100 -0.00(-2.13%)
Aug 06, 2019 0.2600 0.2600 0.2300 0.2350 140,256 -0.03(-9.62%)
Aug 02, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
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.