Indicators

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED

Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.5103	0.5455	0.5103	0.5455	11,261	+0.01(+2.21%)
May 27, 2021	0.5467	0.5475	0.5217	0.5337	13,981	-0.01(-1.26%)
May 26, 2021	0.5700	0.5700	0.5405	0.5405	11,704	-0.04(-7.26%)
May 25, 2021	0.5500	0.5828	0.5500	0.5828	21,360	-0.03(-4.46%)
May 24, 2021	0.6175	0.6175	0.5100	0.6100	33,838	+0.06(+11.29%)
May 21, 2021	0.5651	0.5651	0.5214	0.5481	57,502	-0.02(-2.99%)
May 20, 2021	0.5914	0.5998	0.5596	0.5650	64,606	-0.01(-0.88%)
May 19, 2021	0.5904	0.5987	0.5700	0.5700	25,771	-0.03(-5.63%)
May 18, 2021	0.5971	0.6070	0.5700	0.6040	39,450	+0.01(+2.01%)
May 17, 2021	0.5955	0.6200	0.5800	0.5921	56,703	-0.01(-1.58%)
May 14, 2021	0.5900	0.6100	0.5617	0.6016	8,983	+0.04(+7.66%)
May 13, 2021	0.6400	0.6400	0.5500	0.5588	62,608	-0.03(-4.64%)
May 12, 2021	0.6160	0.6430	0.5750	0.5860	46,292	-0.01(-1.66%)
May 11, 2021	0.5935	0.6243	0.5935	0.5959	20,500	-0.03(-4.55%)
May 10, 2021	0.5900	0.6274	0.5900	0.6243	48,199	+0.04(+7.30%)
May 07, 2021	0.6209	0.6209	0.5754	0.5818	45,498	-0.03(-4.62%)
May 06, 2021	0.6299	0.6321	0.6000	0.6100	58,573	+0.03(+5.76%)
May 05, 2021	0.5800	0.6038	0.5684	0.5768	77,096	-0.00(-0.55%)
May 04, 2021	0.6492	0.6494	0.5493	0.5800	96,718	-0.06(-8.69%)

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.