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 (%)
Mar 31, 2021 0.4711 0.5182 0.4433 0.4983 34,777 +0.02(+4.79%)
Mar 30, 2021 0.4832 0.4912 0.4483 0.4755 78,442 -0.02(-3.57%)
Mar 29, 2021 0.5427 0.5485 0.4900 0.4931 72,998 -0.02(-4.49%)
Mar 26, 2021 0.5529 0.5530 0.5163 0.5163 48,000 -0.02(-4.39%)
Mar 25, 2021 0.5736 0.5750 0.5213 0.5400 83,510 -0.03(-5.86%)
Mar 24, 2021 0.5610 0.5736 0.5600 0.5736 7,238 +0.01(+2.43%)
Mar 23, 2021 0.5900 0.5920 0.5500 0.5600 46,215 -0.01(-1.75%)
Mar 22, 2021 0.5423 0.5937 0.5400 0.5700 87,476 +0.03(+6.42%)
Mar 19, 2021 0.5534 0.5565 0.5356 0.5356 7,100 -0.00(-0.48%)
Mar 18, 2021 0.5565 0.5761 0.5210 0.5382 9,251 -0.04(-6.50%)
Mar 17, 2021 0.5700 0.5756 0.5498 0.5756 5,521 +0.01(+1.77%)
Mar 16, 2021 0.5875 0.5875 0.5357 0.5656 13,030 -0.03(-4.67%)
Mar 15, 2021 0.6030 0.6225 0.5921 0.5933 105,647 +0.01(+2.29%)
Mar 12, 2021 0.6237 0.6237 0.5745 0.5800 36,300 -0.04(-5.72%)
Mar 11, 2021 0.6230 0.6230 0.5782 0.6152 64,587 +0.04(+6.92%)
Mar 10, 2021 0.5730 0.5754 0.5603 0.5754 71,436 +0.01(+2.44%)
Mar 09, 2021 0.5708 0.5946 0.5500 0.5617 41,584 +0.01(+2.39%)
Mar 08, 2021 0.5569 0.5569 0.5137 0.5486 22,053 +0.05(+9.79%)
Mar 05, 2021 0.5350 0.5553 0.4500 0.4997 208,600 -0.03(-5.97%)
Mar 04, 2021 0.6210 0.6210 0.4727 0.5314 107,312 -0.10(-15.31%)
Mar 03, 2021 0.6200 0.6448 0.5750 0.6275 40,294 -0.00(-0.30%)
Mar 02, 2021 0.6533 0.6533 0.5947 0.6294 74,084 -0.03(-4.40%)
Mar 01, 2021 0.6513 0.6685 0.6100 0.6584 168,491 +0.05(+7.88%)
Feb 26, 2021 0.6545 0.6788 0.6103 0.6103 65,900 -0.02(-3.86%)
Feb 25, 2021 0.6756 0.6756 0.6262 0.6348 35,482 -0.02(-2.34%)
Feb 24, 2021 0.7176 0.7176 0.6398 0.6500 41,981 -0.03(-3.96%)
Feb 23, 2021 0.6553 0.7051 0.6007 0.6768 93,114 -0.01(-0.76%)
Feb 22, 2021 0.7153 0.7200 0.6383 0.6820 69,036 -0.02(-3.45%)
Feb 19, 2021 0.7130 0.7130 0.6588 0.7064 36,100 +0.04(+5.37%)
Feb 18, 2021 0.6614 0.7090 0.5900 0.6704 113,326 +0.00(+0.06%)
Feb 17, 2021 0.6925 0.6964 0.6323 0.6700 54,090 +0.01(+1.98%)
Feb 16, 2021 0.6099 0.6810 0.5560 0.6570 72,176 +0.05(+8.27%)
Feb 12, 2021 0.5951 0.6144 0.5854 0.6068 20,000 -0.00(-0.13%)
Feb 11, 2021 0.5801 0.6076 0.5400 0.6076 57,036 +0.04(+7.39%)
Feb 10, 2021 0.6000 0.6162 0.5503 0.5658 64,365 -0.01(-1.60%)
Feb 09, 2021 0.6311 0.6560 0.5630 0.5750 164,599 -0.03(-5.05%)
Feb 08, 2021 0.6000 0.6310 0.5950 0.6056 178,480 +0.03(+5.89%)
Feb 05, 2021 0.4985 0.5769 0.4600 0.5719 347,400 +0.11(+24.33%)
Feb 04, 2021 0.4450 0.4600 0.4438 0.4600 21,693 +0.02(+5.24%)
Feb 03, 2021 0.4653 0.4670 0.4371 0.4371 32,075 -0.03(-5.96%)
Feb 02, 2021 0.4780 0.4783 0.4510 0.4648 97,532 +0.02(+4.54%)
Feb 01, 2021 0.4731 0.4949 0.4183 0.4446 32,629 -0.04(-7.37%)
Jan 29, 2021 0.5000 0.5054 0.4523 0.4800 158,200 -0.01(-1.50%)
Jan 28, 2021 0.4942 0.5000 0.4746 0.4873 23,306 +0.04(+8.05%)
Jan 27, 2021 0.4700 0.5000 0.4510 0.4510 80,972 -0.02(-4.04%)
Jan 26, 2021 0.4840 0.5002 0.4602 0.4700 51,448 +0.03(+7.38%)
Jan 25, 2021 0.4548 0.4761 0.4372 0.4377 35,751 -0.03(-5.48%)
Jan 22, 2021 0.4725 0.4725 0.4517 0.4631 27,900 -0.00(-0.41%)
Jan 21, 2021 0.5000 0.5000 0.4540 0.4650 51,500 +0.01(+1.09%)
Jan 20, 2021 0.4664 0.4664 0.4278 0.4600 38,059 +0.01(+2.70%)
Jan 19, 2021 0.4642 0.4650 0.4279 0.4479 82,819 +0.02(+5.64%)
Jan 15, 2021 0.4369 0.4495 0.4240 0.4240 30,800 -0.01(-2.26%)
Jan 14, 2021 0.4469 0.4599 0.4338 0.4338 35,875 -0.02(-3.60%)
Jan 13, 2021 0.4639 0.4650 0.4500 0.4500 19,839 -0.01(-2.43%)
Jan 12, 2021 0.4600 0.4707 0.4546 0.4612 50,040 -0.00(-0.04%)
Jan 11, 2021 0.4614 0.4810 0.4614 0.4614 2,200 +0.03(+6.88%)
Jan 08, 2021 0.4345 0.4568 0.4043 0.4317 65,500 -0.01(-1.64%)
Jan 07, 2021 0.4384 0.4500 0.4308 0.4389 39,300 -0.00(-0.48%)
Jan 06, 2021 0.4401 0.4676 0.4377 0.4410 82,106 +0.00(+0.23%)
Jan 05, 2021 0.4451 0.4757 0.4400 0.4400 35,357 -0.00(-0.72%)
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.