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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0145 +0.0022 (+17.89%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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, 2022 0.3125 0.3125 0.2996 0.3086 10,490 -0.01(-3.56%)
Mar 30, 2022 0.3105 0.3200 0.3105 0.3200 942 +0.02(+7.17%)
Mar 29, 2022 0.3080 0.3080 0.2986 0.2986 2,033 -0.02(-6.69%)
Mar 28, 2022 0.2960 0.3200 0.2960 0.3200 2,200 -0.00(-0.62%)
Mar 25, 2022 0.3064 0.3220 0.3064 0.3220 31,100 +0.03(+9.23%)
Mar 24, 2022 0.2948 0.2948 0.2947 0.2948 2,161 +0.00(+0.00%)
Mar 23, 2022 0.2971 0.2971 0.2948 0.2948 1,200 +0.01(+5.06%)
Mar 22, 2022 0.2770 0.2963 0.2670 0.2806 112,499 -0.01(-3.90%)
Mar 21, 2022 0.3110 0.3202 0.2920 0.2920 117,190 -0.05(-14.69%)
Mar 17, 2022 0.3423 0 +0.04(+11.46%)
Mar 16, 2022 0.2666 0.3079 0.2666 0.3071 138,008 +0.01(+2.50%)
Mar 15, 2022 0.3138 0.3138 0.2948 0.2996 22,664 -0.01(-1.74%)
Mar 14, 2022 0.3300 0.3300 0.3049 0.3049 27,575 -0.05(-13.85%)
Mar 11, 2022 0.3632 0.3632 0.3470 0.3539 4,800 -0.01(-3.33%)
Mar 10, 2022 0.3600 0.3661 0.3578 0.3661 7,624 +0.00(+0.30%)
Mar 09, 2022 0.3590 0.3650 0.3590 0.3650 3,700 -0.01(-3.23%)
Mar 08, 2022 0.3646 0.3800 0.3646 0.3772 700 -0.01(-2.88%)
Mar 07, 2022 0.3611 0.4164 0.3611 0.3884 18,640 -0.03(-7.26%)
Mar 04, 2022 0.4000 0.4188 0.3800 0.4188 14,908 +0.01(+2.82%)
Mar 03, 2022 0.4137 0.4200 0.4073 0.4073 2,750 -0.01(-3.02%)
Mar 02, 2022 0.4209 0.4209 0.4200 0.4200 5,500 +0.01(+2.24%)
Mar 01, 2022 0.4070 0.4410 0.4056 0.4108 8,200 -0.03(-6.04%)
Feb 28, 2022 0.4237 0.4500 0.4149 0.4372 28,420 +0.00(+0.46%)
Feb 25, 2022 0.3969 0.4352 0.3969 0.4352 19,720 +0.05(+12.22%)
Feb 24, 2022 0.3976 0.3976 0.3326 0.3878 99,990 +0.03(+7.69%)
Feb 23, 2022 0.3750 0.3750 0.3563 0.3601 34,158 -0.03(-8.58%)
Feb 18, 2022 0.3891 0.3939 0 +0.00(+1.00%)
Feb 17, 2022 0.3937 0.3937 0.3791 0.3900 19,100 -0.02(-5.02%)
Feb 16, 2022 0.4106 0.4106 0.4106 0.4106 100 -0.00(-0.70%)
Feb 15, 2022 0.4042 0.4135 0.4042 0.4135 11,240 +0.00(+0.56%)
Feb 14, 2022 0.4095 0.4112 0.4095 0.4112 3,000 +0.00(+1.01%)
Feb 11, 2022 0.4071 0.4071 0.4071 0.4071 335 +0.00(+0.20%)
Feb 10, 2022 0.3987 0.4347 0.3850 0.4063 159,848 +0.02(+5.53%)
Feb 09, 2022 0.3802 0.3850 0.3740 0.3850 91,649 +0.04(+10.00%)
Feb 08, 2022 0.3745 0.3758 0.3500 0.3500 108,212 -0.04(-11.10%)
Feb 07, 2022 0.3989 0.3989 0.3463 0.3937 26,117 +0.02(+4.85%)
Feb 04, 2022 0.3755 0.3939 0.3755 0.3755 88,000 -0.02(-4.38%)
Feb 03, 2022 0.3970 0.3908 0.3927 1,850 -0.01(-1.83%)
Feb 02, 2022 0.4000 0.4182 0.4000 0.4000 3,490 -0.01(-2.44%)
Feb 01, 2022 0.4042 0.4206 0.4042 0.4100 15,106 +0.00(+0.00%)
Jan 31, 2022 0.3755 0.4143 0.3562 0.4100 17,750 +0.01(+3.40%)
Jan 28, 2022 0.3980 0.3980 0.3950 0.3965 8,000 +0.01(+1.67%)
Jan 27, 2022 0.3755 0.3946 0.3714 0.3900 28,500 -0.00(-0.76%)
Jan 26, 2022 0.3930 0.3930 0.3930 0.3930 500 +0.01(+1.42%)
Jan 25, 2022 0.3876 0.3875 0.3875 0.3875 1,060 +0.00(+0.86%)
Jan 24, 2022 0.4079 0.4123 0.3829 0.3842 26,909 -0.01(-1.31%)
Jan 21, 2022 0.4100 0.4100 0.3893 0.3893 7,300 -0.02(-4.02%)
Jan 20, 2022 0.4190 0.4190 0.4054 0.4056 9,500 -0.01(-1.60%)
Jan 19, 2022 0.4400 0.4400 0.4052 0.4122 11,200 -0.00(-0.31%)
Jan 18, 2022 0.4122 0.4254 0.4122 0.4135 9,755 +0.00(+0.22%)
Jan 14, 2022 0.4126 0 -0.00(-1.01%)
Jan 13, 2022 0.3755 0.4210 0.3755 0.4168 22,212 +0.01(+3.63%)
Jan 12, 2022 0.4070 0.4137 0.3895 0.4022 8,310 +0.01(+1.57%)
Jan 11, 2022 0.3900 0.3960 0.3900 0.3960 1,700 -0.00(-1.00%)
Jan 10, 2022 0.4100 0.4100 0.3877 0.4000 24,713 -0.02(-3.71%)
Jan 07, 2022 0.4102 0.4200 0.4100 0.4154 7,700 -0.00(-1.10%)
Jan 06, 2022 0.4133 0.4259 0.4133 0.4200 16,347 -0.01(-1.87%)
Jan 05, 2022 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+2.37%)
Jan 04, 2022 0.4366 0.4366 0.4100 0.4181 1,960 -0.01(-2.31%)
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.