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 (%)
Jan 31, 2019 0.4000 0.4350 0.4000 0.4300 247,516 +0.03(+7.50%)
Jan 30, 2019 0.4000 0.4050 0.3800 0.4000 80,035 +0.01(+1.27%)
Jan 29, 2019 0.4150 0.4150 0.3900 0.3950 35,250 +0.01(+1.28%)
Jan 28, 2019 0.4050 0.4200 0.3900 0.3900 172,220 +0.01(+2.63%)
Jan 25, 2019 0.4050 0.4200 0.3800 0.3800 153,890 -0.04(-9.52%)
Jan 24, 2019 0.3900 0.4200 0.3900 0.4200 63,017 +0.03(+9.09%)
Jan 23, 2019 0.3850 0.4000 0.3800 0.3850 262,043 -0.02(-4.94%)
Jan 22, 2019 0.4350 0.4400 0.3900 0.4050 111,101 -0.01(-3.57%)
Jan 21, 2019 0.4200 0.4200 0.4200 0.4200 6,080 -0.01(-2.33%)
Jan 18, 2019 0.4300 0.4300 0.4000 0.4300 51,061 +0.02(+3.61%)
Jan 17, 2019 0.4300 0.4300 0.3950 0.4150 110,965 -0.01(-2.35%)
Jan 16, 2019 0.4250 0.4250 0.4000 0.4250 98,081 +0.00(+0.00%)
Jan 15, 2019 0.3750 0.4400 0.3700 0.4250 132,146 +0.05(+14.86%)
Jan 14, 2019 0.4150 0.4150 0.3650 0.3700 243,567 -0.05(-11.90%)
Jan 11, 2019 0.4350 0.4350 0.4050 0.4200 104,977 -0.02(-3.45%)
Jan 10, 2019 0.4300 0.4350 0.3950 0.4350 239,846 +0.01(+1.16%)
Jan 09, 2019 0.3950 0.4400 0.3950 0.4300 293,935 +0.04(+10.26%)
Jan 08, 2019 0.3750 0.3900 0.3700 0.3900 11,050 -0.01(-2.50%)
Jan 07, 2019 0.4100 0.4100 0.3900 0.4000 38,410 +0.00(+0.00%)
Jan 04, 2019 0.3500 0.4000 0.3500 0.4000 39,683 +0.03(+8.11%)
Jan 03, 2019 0.3500 0.3700 0.3500 0.3700 104,425 +0.01(+2.78%)
Jan 02, 2019 0.3600 0.3600 0.3600 0.3600 1,185 +0.00(+0.00%)
Dec 31, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 28, 2018 0.3500 0.3550 0.3100 0.3500 9,200 +0.02(+7.69%)
Dec 27, 2018 0.3150 0.3500 0.2850 0.3250 50,985 -0.02(-7.14%)
Dec 24, 2018 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
Dec 21, 2018 0.3450 0.3850 0.3150 0.3850 219,489 +0.05(+14.93%)
Dec 20, 2018 0.3450 0.3550 0.3350 0.3350 50,300 -0.03(-8.22%)
Dec 19, 2018 0.3000 0.3850 0.3000 0.3650 213,871 +0.02(+4.29%)
Dec 18, 2018 0.3700 0.3700 0.3500 0.3500 638,372 -0.02(-5.41%)
Dec 17, 2018 0.4000 0.4100 0.3700 0.3700 111,700 -0.04(-9.76%)
Dec 14, 2018 0.4000 0.4300 0.4000 0.4100 25,900 +0.01(+2.50%)
Dec 13, 2018 0.4400 0.4400 0.3950 0.4000 38,086 -0.02(-4.76%)
Dec 12, 2018 0.4300 0.4450 0.4200 0.4200 80,213 +0.01(+2.44%)
Dec 11, 2018 0.4100 0.4100 0.3950 0.4100 18,400 +0.00(+0.00%)
Dec 10, 2018 0.4450 0.4450 0.4100 0.4100 29,870 -0.04(-7.87%)
Dec 07, 2018 0.4000 0.4450 0.4000 0.4450 85,200 +0.05(+14.10%)
Dec 06, 2018 0.4250 0.4250 0.3800 0.3900 74,899 +0.00(+0.00%)
Dec 05, 2018 0.4450 0.4450 0.3900 0.3900 42,800 -0.05(-11.36%)
Dec 04, 2018 0.4100 0.4450 0.4100 0.4400 32,236 +0.03(+6.02%)
Dec 03, 2018 0.4300 0.4450 0.4150 0.4150 27,800 -0.02(-3.49%)
Nov 30, 2018 0.4300 0.4500 0.4300 0.4300 81,000 +0.00(+0.00%)
Nov 29, 2018 0.4500 0.4500 0.4050 0.4300 61,750 -0.01(-2.27%)
Nov 28, 2018 0.4500 0.4500 0.4300 0.4400 22,100 -0.01(-2.22%)
Nov 27, 2018 0.4450 0.4500 0.4300 0.4500 47,280 +0.01(+2.27%)
Nov 26, 2018 0.4800 0.4850 0.4400 0.4400 45,400 +0.01(+2.33%)
Nov 23, 2018 0.4300 0.4850 0.4300 0.4300 80,800 -0.05(-11.34%)
Nov 22, 2018 0.4850 0.4850 0.4500 0.4850 5,000 +0.02(+5.43%)
Nov 21, 2018 0.4850 0.4850 0.4600 0.4600 13,068 -0.01(-3.16%)
Nov 20, 2018 0.4800 0.4800 0.4200 0.4750 152,345 -0.01(-1.04%)
Nov 19, 2018 0.4800 0.4850 0.4750 0.4800 57,456 +0.01(+2.13%)
Nov 16, 2018 0.4700 0.4850 0.4700 0.4700 230,800 +0.00(+0.00%)
Nov 15, 2018 0.5000 0.5200 0.4650 0.4700 272,540 -0.04(-7.84%)
Nov 14, 2018 0.5600 0.5600 0.5100 0.5100 174,150 -0.03(-5.56%)
Nov 13, 2018 0.5800 0.5900 0.5300 0.5400 131,930 -0.04(-6.90%)
Nov 12, 2018 0.5800 0.6000 0.5800 0.5800 100,635 -0.02(-3.33%)
Nov 09, 2018 0.6000 0.6100 0.5700 0.6000 240,300 -0.01(-1.64%)
Nov 08, 2018 0.6200 0.6300 0.6000 0.6100 151,273 +0.01(+1.67%)
Nov 07, 2018 0.6000 0.6300 0.5800 0.6000 663,234 +0.01(+1.69%)
Nov 06, 2018 0.5600 0.5900 0.5500 0.5900 250,050 +0.03(+5.36%)
Nov 05, 2018 0.5500 0.5600 0.5200 0.5600 151,440 +0.01(+1.82%)
Nov 02, 2018 0.5500 0.5500 0.5100 0.5500 75,100 +0.04(+7.84%)
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.