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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 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 30, 2020 0.2400 0.2400 0.2200 0.2309 53,800 -0.03(-11.33%)
Oct 29, 2020 0.2604 0.2604 0.2604 0.2604 100 +0.01(+2.00%)
Oct 28, 2020 0.2270 0.2842 0.2203 0.2553 86,450 +0.01(+3.23%)
Oct 27, 2020 0.2632 0.2632 0.2470 0.2473 5,980 -0.01(-3.02%)
Oct 26, 2020 0.2844 0.2844 0.2550 0.2550 5,700 +0.01(+2.12%)
Oct 23, 2020 0.2497 0.2497 0.2497 0.2497 10,000 -0.03(-11.61%)
Oct 21, 2020 0.2825 0.2825 0.2825 0 +0.01(+4.63%)
Oct 20, 2020 0.2540 0.2800 0.2540 0.2700 8,083 -0.01(-3.57%)
Oct 19, 2020 0.2945 0.2945 0.2711 0.2800 19,551 -0.00(-1.16%)
Oct 16, 2020 0.2843 0.2855 0.2778 0.2833 33,600 +0.00(+1.18%)
Oct 15, 2020 0.2600 0.2818 0.2512 0.2800 18,766 +0.01(+3.70%)
Oct 14, 2020 0.2650 0.2760 0.2451 0.2700 169,875 +0.01(+4.29%)
Oct 13, 2020 0.2533 0.2700 0.2478 0.2589 11,300 -0.02(-5.85%)
Oct 12, 2020 0.2410 0.2890 0.2410 0.2750 25,290 +0.02(+9.96%)
Oct 09, 2020 0.2666 0.2847 0.2342 0.2501 62,200 +0.01(+5.31%)
Oct 08, 2020 0.2396 0.2597 0.2350 0.2375 43,665 +0.02(+9.60%)
Oct 07, 2020 0.2247 0.2617 0.2116 0.2167 70,157 +0.00(+1.74%)
Oct 06, 2020 0.2097 0.2237 0.2085 0.2130 39,220 -0.00(-0.93%)
Oct 05, 2020 0.2065 0.2275 0.2065 0.2150 48,973 -0.01(-3.46%)
Oct 02, 2020 0.2200 0.2282 0.2151 0.2227 21,000 +0.00(+1.64%)
Oct 01, 2020 0.1800 0.2200 0.1800 0.2191 114,392 +0.03(+13.46%)
Sep 30, 2020 0.1790 0.1990 0.1790 0.1931 87,152 +0.01(+6.69%)
Sep 29, 2020 0.1350 0.1812 0.1350 0.1810 147,921 +0.06(+49.59%)
Sep 28, 2020 0.1100 0.1258 0.1100 0.1210 5,700 +0.02(+21.49%)
Sep 25, 2020 0.0973 0.1000 0.0973 0.0996 21,400 -0.01(-9.62%)
Sep 22, 2020 0.1102 0.1102 0.1102 0 +0.01(+5.15%)
Sep 21, 2020 0.1048 0.1287 0.1048 0.1048 6,700 -0.03(-20.18%)
Sep 18, 2020 0.1313 0.1313 0.1313 0.1313 4,000 +0.01(+5.04%)
Sep 17, 2020 0.1190 0.1250 0.1175 0.1250 3,500 +0.01(+4.17%)
Sep 16, 2020 0.1106 0.1200 0.1100 0.1200 22,000 +0.01(+7.72%)
Sep 15, 2020 0.1090 0.1114 0.1011 0.1114 26,109 +0.00(+3.34%)
Sep 14, 2020 0.0890 0.1078 0.0890 0.1078 5,500 +0.01(+14.07%)
Sep 11, 2020 0.1050 0.1050 0.0895 0.0945 37,800 -0.01(-9.48%)
Sep 10, 2020 0.0953 0.1044 0.0953 0.1044 21,066 +0.00(+2.76%)
Sep 09, 2020 0.1050 0.1057 0.1000 0.1016 32,769 +0.00(+1.30%)
Sep 08, 2020 0.0978 0.1112 0.0967 0.1003 35,553 +0.01(+5.47%)
Sep 04, 2020 0.0951 0.0951 0.0951 0.0951 2,000 -0.01(-6.12%)
Sep 03, 2020 0.0997 0.1120 0.0925 0.1013 250,366 +0.00(+1.60%)
Sep 02, 2020 0.0899 0.0997 0.0898 0.0997 157,350 +0.01(+10.90%)
Sep 01, 2020 0.0832 0.0899 0.0784 0.0899 87,690 +0.01(+19.39%)
Aug 31, 2020 0.0753 0.0753 0.0753 0.0753 1,080 -0.01(-10.36%)
Aug 28, 2020 0.0928 0.0932 0.0749 0.0840 10,900 +0.00(+2.31%)
Aug 27, 2020 0.0821 0.0821 0.0821 0.0821 8,000 +0.01(+13.24%)
Aug 26, 2020 0.0850 0.0850 0.0725 0.0725 17,850 +0.00(+3.57%)
Aug 25, 2020 0.0760 0.0767 0.0680 0.0700 18,998 -0.00(-5.79%)
Aug 24, 2020 0.0743 0.0743 0.0743 0.0743 1,500 +0.00(+0.00%)
Aug 21, 2020 0.0743 0.0743 0.0743 0.0743 1,000 -0.00(-0.93%)
Aug 20, 2020 0.0750 0.0750 0.0750 0.0750 15,600 -0.01(-16.57%)
Aug 18, 2020 0.0899 0.0899 0.0899 0 +0.01(+19.87%)
Aug 17, 2020 0.0757 0.0757 0.0750 0.0750 1,000 -0.01(-9.09%)
Aug 14, 2020 0.0791 0.0899 0.0790 0.0825 61,800 +0.00(+5.10%)
Aug 13, 2020 0.0814 0.0814 0.0785 0.0785 3,000 +0.00(+4.67%)
Aug 12, 2020 0.0888 0.0888 0.0750 0.0750 2,584 +0.00(+1.49%)
Aug 11, 2020 0.0739 0.0862 0.0739 0.0739 650 -0.00(-1.47%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Aug 07, 2020 0.0726 0.0800 0.0726 0.0750 3,000 -0.01(-6.25%)
Aug 06, 2020 0.0800 0.0800 0.0800 0.0800 200 +0.01(+9.74%)
Aug 05, 2020 0.0729 0.0729 0.0729 0.0729 7,000 -0.01(-10.00%)
Aug 04, 2020 0.0810 0.0827 0.0810 0.0810 44,400 -0.00(-1.94%)
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.