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 30, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 29, 2021 0.8100 0.8700 0.8100 0.8400 9,836 +0.00(+0.00%)
Jul 28, 2021 0.8200 0.8400 0.8100 0.8400 24,264 +0.02(+2.44%)
Jul 27, 2021 0.8300 0.8500 0.8200 0.8200 16,997 +0.00(+0.00%)
Jul 26, 2021 0.8300 0.8300 0.8200 0.8200 4,999 -0.01(-1.20%)
Jul 23, 2021 0.8800 0.8800 0.8200 0.8300 47,268 -0.05(-5.68%)
Jul 22, 2021 0.8600 0.8800 0.8200 0.8800 11,353 +0.02(+2.33%)
Jul 21, 2021 0.8700 0.8700 0.8100 0.8600 49,626 +0.02(+2.38%)
Jul 20, 2021 0.8700 0.8700 0.8400 0.8400 50,560 +0.02(+2.44%)
Jul 19, 2021 0.8800 0.9000 0.7900 0.8200 323,183 -0.08(-8.89%)
Jul 16, 2021 0.9000 0.9200 0.8800 0.9000 131,387 +0.00(+0.00%)
Jul 15, 2021 0.9700 1.000 0.9000 0.9000 77,810 -0.10(-10.00%)
Jul 14, 2021 1.010 1.020 0.9600 1.000 100,968 -0.02(-1.96%)
Jul 13, 2021 1.000 1.050 1.000 1.020 121,656 +0.07(+7.37%)
Jul 12, 2021 1.020 1.020 0.9400 0.9500 80,141 -0.08(-7.77%)
Jul 09, 2021 1.080 1.080 1.000 1.030 36,189 +0.01(+0.98%)
Jul 08, 2021 1.090 1.090 1.020 1.020 62,401 -0.01(-0.97%)
Jul 07, 2021 1.030 1.080 1.020 1.030 95,245 -0.04(-3.74%)
Jul 06, 2021 1.070 1.100 1.050 1.070 40,780 -0.03(-2.73%)
Jul 05, 2021 1.100 1.100 1.090 1.100 58,400 +0.00(+0.00%)
Jul 02, 2021 1.110 1.120 1.070 1.100 51,356 +0.01(+0.92%)
Jun 30, 2021 1.090 1.090 1.090 0 -0.05(-4.39%)
Jun 29, 2021 1.100 1.150 1.050 1.140 145,173 +0.09(+8.57%)
Jun 28, 2021 1.010 1.080 1.010 1.050 32,312 +0.01(+0.96%)
Jun 25, 2021 1.070 1.100 1.000 1.040 212,259 -0.03(-2.80%)
Jun 24, 2021 1.160 1.160 1.050 1.070 82,144 -0.05(-4.46%)
Jun 23, 2021 1.100 1.150 1.100 1.120 85,889 +0.02(+1.82%)
Jun 22, 2021 1.090 1.100 1.030 1.100 90,635 +0.05(+4.76%)
Jun 21, 2021 1.160 1.160 1.000 1.050 191,137 -0.08(-7.08%)
Jun 18, 2021 1.070 1.150 1.070 1.130 90,844 +0.04(+3.67%)
Jun 17, 2021 1.310 1.310 1.050 1.090 525,047 -0.21(-16.15%)
Jun 16, 2021 1.290 1.350 1.250 1.300 377,946 +0.04(+3.17%)
Jun 15, 2021 1.240 1.280 1.220 1.260 240,777 +0.04(+3.28%)
Jun 14, 2021 1.160 1.250 1.140 1.220 511,204 +0.06(+5.17%)
Jun 11, 2021 1.150 1.190 1.100 1.160 302,471 +0.06(+5.45%)
Jun 10, 2021 0.9800 1.110 0.9800 1.100 670,823 +0.12(+12.24%)
Jun 09, 2021 0.9600 1.040 0.9200 0.9800 433,370 +0.06(+6.52%)
Jun 08, 2021 0.9000 0.9600 0.8900 0.9200 708,154 +0.05(+5.75%)
Jun 07, 2021 0.7300 0.8700 0.7000 0.8700 828,972 +0.14(+19.18%)
Jun 04, 2021 0.7200 0.7600 0.7200 0.7300 96,050 +0.01(+1.39%)
Jun 03, 2021 0.7200 0.7200 0.6900 0.7200 23,000 +0.01(+1.41%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7100 25,380 -0.02(-2.74%)
Jun 01, 2021 0.6900 0.7300 0.6800 0.7300 61,147 +0.05(+7.35%)
May 31, 2021 0.7000 0.7000 0.6800 0.6800 5,500 +0.00(+0.00%)
May 28, 2021 0.6400 0.6800 0.6400 0.6800 10,500 +0.02(+3.03%)
May 27, 2021 0.6500 0.6600 0.6400 0.6600 85,895 +0.00(+0.00%)
May 26, 2021 0.6900 0.6900 0.6500 0.6600 72,910 -0.01(-1.49%)
May 25, 2021 0.6500 0.7000 0.6500 0.6700 82,570 +0.02(+3.08%)
May 21, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
May 20, 2021 0.6900 0.7000 0.6700 0.6700 92,151 -0.02(-2.90%)
May 19, 2021 0.7200 0.7200 0.6900 0.6900 112,525 -0.03(-4.17%)
May 18, 2021 0.7200 0.7300 0.6800 0.7200 70,760 +0.01(+1.41%)
May 17, 2021 0.7400 0.7400 0.7000 0.7100 71,670 -0.01(-1.39%)
May 14, 2021 0.6900 0.7500 0.6900 0.7200 256,248 +0.04(+5.88%)
May 13, 2021 0.7100 0.7100 0.6700 0.6800 258,779 -0.01(-1.45%)
May 12, 2021 0.7200 0.7500 0.6900 0.6900 61,090 -0.03(-4.17%)
May 11, 2021 0.7500 0.7500 0.7200 0.7200 17,790 -0.03(-4.00%)
May 10, 2021 0.7100 0.7600 0.7100 0.7500 140,231 +0.04(+5.63%)
May 07, 2021 0.7500 0.7500 0.7000 0.7100 81,208 -0.03(-4.05%)
May 06, 2021 0.7600 0.7600 0.7300 0.7400 115,245 +0.03(+4.23%)
May 05, 2021 0.7000 0.7300 0.7000 0.7100 62,237 +0.01(+1.43%)
May 04, 2021 0.7800 0.7800 0.6900 0.7000 329,464 -0.09(-11.39%)
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.