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 (%)
Jul 31, 2019 0.2600 0.2700 0.2450 0.2450 43,709 -0.02(-5.77%)
Jul 30, 2019 0.2600 0.2600 0.2600 0.2600 11,799 +0.00(+0.00%)
Jul 29, 2019 0.3000 0.3000 0.2600 0.2600 191,571 -0.04(-13.33%)
Jul 26, 2019 0.3000 0.3000 0.2750 0.3000 258,889 +0.01(+3.45%)
Jul 25, 2019 0.2800 0.2900 0.2800 0.2900 32,667 -0.03(-7.94%)
Jul 24, 2019 0.2850 0.3150 0.2800 0.3150 24,200 +0.02(+6.78%)
Jul 23, 2019 0.2850 0.2950 0.2850 0.2950 4,040 +0.01(+1.72%)
Jul 22, 2019 0.3000 0.3100 0.2900 0.2900 35,575 -0.02(-6.45%)
Jul 19, 2019 0.3100 0.3200 0.3000 0.3100 46,176 +0.00(+0.00%)
Jul 18, 2019 0.3100 0.3300 0.3100 0.3100 111,564 +0.00(+0.00%)
Jul 17, 2019 0.3250 0.3300 0.3050 0.3100 100,523 -0.01(-3.13%)
Jul 16, 2019 0.3050 0.3200 0.3050 0.3200 63,888 +0.02(+4.92%)
Jul 15, 2019 0.3250 0.3250 0.3050 0.3050 36,633 +0.00(+0.00%)
Jul 12, 2019 0.3000 0.3400 0.3000 0.3050 420,229 -0.02(-4.69%)
Jul 11, 2019 0.3350 0.3400 0.3000 0.3200 63,733 -0.01(-1.54%)
Jul 10, 2019 0.3050 0.3500 0.3050 0.3250 46,252 +0.04(+14.04%)
Jul 09, 2019 0.3150 0.3200 0.2850 0.2850 36,714 -0.06(-16.18%)
Jul 08, 2019 0.3300 0.3400 0.3200 0.3400 80,544 +0.02(+6.25%)
Jul 05, 2019 0.2950 0.3300 0.2950 0.3200 60,250 +0.04(+16.36%)
Jul 04, 2019 0.3200 0.3800 0.2750 0.2750 31,432 -0.03(-11.29%)
Jul 03, 2019 0.3050 0.3100 0.2600 0.3100 37,664 +0.01(+3.33%)
Jun 28, 2019 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Jun 27, 2019 0.3450 0.3450 0.3450 0.3450 50,000 +0.05(+18.97%)
Jun 26, 2019 0.2800 0.3000 0.2700 0.2900 60,150 +0.01(+3.57%)
Jun 25, 2019 0.2800 0.2850 0.2800 0.2800 26,819 -0.02(-6.67%)
Jun 24, 2019 0.3050 0.3050 0.2850 0.3000 29,000 +0.01(+3.45%)
Jun 21, 2019 0.3150 0.3150 0.2900 0.2900 4,500 -0.02(-6.45%)
Jun 20, 2019 0.3050 0.3100 0.3000 0.3100 35,720 +0.01(+3.33%)
Jun 19, 2019 0.3000 0.3200 0.3000 0.3000 75,900 +0.00(+0.00%)
Jun 18, 2019 0.2950 0.3000 0.2950 0.3000 15,400 +0.01(+3.45%)
Jun 17, 2019 0.3000 0.3050 0.2900 0.2900 73,428 -0.01(-3.33%)
Jun 14, 2019 0.3300 0.3350 0.3000 0.3000 288,166 -0.04(-11.76%)
Jun 13, 2019 0.3500 0.3500 0.3400 0.3400 15,450 +0.00(+0.00%)
Jun 12, 2019 0.3300 0.3500 0.3300 0.3400 54,060 +0.02(+6.25%)
Jun 11, 2019 0.3500 0.3500 0.3200 0.3200 28,800 +0.00(+0.00%)
Jun 10, 2019 0.3300 0.3300 0.3200 0.3200 27,600 -0.02(-4.48%)
Jun 07, 2019 0.3350 0.3350 0.3350 185 +0.00(+0.00%)
Jun 06, 2019 0.3400 0.3400 0.3250 0.3350 16,000 -0.01(-1.47%)
Jun 05, 2019 0.3200 0.3500 0.3200 0.3400 115,370 +0.01(+3.03%)
Jun 04, 2019 0.3500 0.3500 0.3300 0.3300 3,563 -0.01(-4.35%)
May 31, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 30, 2019 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
May 29, 2019 0.3300 0.3300 0.3100 0.3200 24,940 -0.01(-3.03%)
May 28, 2019 0.3400 0.3400 0.3300 0.3300 4,100 +0.00(+0.00%)
May 27, 2019 0.3200 0.3300 0.3200 0.3300 67,825 +0.00(+0.00%)
May 24, 2019 0.3700 0.3700 0.3300 0.3300 228,490 -0.04(-10.81%)
May 23, 2019 0.3600 0.3700 0.3450 0.3700 13,695 +0.01(+2.78%)
May 22, 2019 0.3450 0.3600 0.3400 0.3600 56,425 +0.00(+0.00%)
May 21, 2019 0.3600 0.3600 0.3450 0.3600 19,200 +0.00(+0.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 16, 2019 0.3350 0.3500 0.3300 0.3400 52,902 +0.03(+7.94%)
May 15, 2019 0.3300 0.3300 0.3100 0.3150 22,000 -0.01(-1.56%)
May 14, 2019 0.3250 0.3300 0.3200 0.3200 46,250 +0.00(+0.00%)
May 13, 2019 0.3500 0.3500 0.3200 0.3200 47,199 -0.03(-8.57%)
May 10, 2019 0.3600 0.3600 0.3400 0.3500 51,828 -0.01(-2.78%)
May 09, 2019 0.3600 0.3600 0.3550 0.3600 34,073 -0.01(-1.37%)
May 08, 2019 0.3550 0.3650 0.3550 0.3650 23,000 +0.01(+2.82%)
May 07, 2019 0.3750 0.3750 0.3550 0.3550 21,600 +0.01(+1.43%)
May 06, 2019 0.3850 0.3850 0.3500 0.3500 22,860 -0.03(-6.67%)
May 03, 2019 0.3600 0.3850 0.3600 0.3750 21,824 +0.01(+1.35%)
May 02, 2019 0.3700 0.3700 0.3700 0.3700 24,419 -0.01(-2.63%)
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.