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 -0.0004 (-3.01%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
May 29, 2020 0.0719 0.0989 0.0719 0.0989 17,200 +0.02(+20.61%)
May 28, 2020 0.0850 0.0850 0.0760 0.0820 12,738 -0.00(-5.20%)
May 27, 2020 0.0813 0.0865 0.0800 0.0865 6,800 -0.01(-5.98%)
May 26, 2020 0.0850 0.0920 0.0835 0.0920 9,499 +0.01(+8.24%)
May 22, 2020 0.0850 0.0962 0.0800 0.0850 4,500 -0.01(-12.10%)
May 21, 2020 0.0950 0.0967 0.0814 0.0967 21,205 -0.00(-1.93%)
May 19, 2020 0.0986 0.0986 0.0986 0 -0.00(-2.38%)
May 18, 2020 0.0856 0.1010 0.0801 0.1010 27,212 +0.02(+23.02%)
May 15, 2020 0.0900 0.0900 0.0802 0.0821 12,700 +0.00(+1.48%)
May 14, 2020 0.0875 0.0943 0.0750 0.0809 11,500 -0.02(-21.23%)
May 12, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.10%)
May 11, 2020 0.1026 0.1026 0.1026 0.1026 1,000 +0.01(+14.00%)
May 08, 2020 0.0913 0.0913 0.0900 0.0900 1,600 +0.00(+0.00%)
May 07, 2020 0.0790 0.1040 0.0790 0.0900 20,510 -0.01(-8.16%)
May 06, 2020 0.0982 0.1009 0.0894 0.0980 38,685 -0.01(-10.50%)
May 05, 2020 0.0810 0.1095 0.0810 0.1095 607 +0.01(+9.06%)
May 04, 2020 0.1079 0.1100 0.1004 0.1004 76,500 -0.00(-0.59%)
May 01, 2020 0.1119 0.1150 0.1010 0.1010 51,000 -0.01(-9.82%)
Apr 30, 2020 0.0900 0.1120 0.0900 0.1120 1,600 +0.01(+8.21%)
Apr 29, 2020 0.0943 0.1035 0.0943 0.1035 7,900 +0.00(+0.39%)
Apr 28, 2020 0.0981 0.1150 0.0901 0.1031 151,125 +0.01(+5.74%)
Apr 27, 2020 0.0720 0.0975 0.0720 0.0975 13,100 +0.00(+2.85%)
Apr 24, 2020 0.0980 0.0980 0.0801 0.0948 14,000 -0.00(-0.21%)
Apr 23, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+4.28%)
Apr 22, 2020 0.0911 0.0911 0.0850 0.0911 1,050 -0.00(-2.67%)
Apr 21, 2020 0.0810 0.0936 0.0810 0.0936 2,000 -0.00(-4.59%)
Apr 20, 2020 0.1022 0.1022 0.0800 0.0981 15,500 +0.01(+13.41%)
Apr 17, 2020 0.1047 0.1200 0.0861 0.0865 28,000 -0.01(-14.10%)
Apr 16, 2020 0.0887 0.1007 0.0887 0.1007 10,983 +0.01(+10.30%)
Apr 15, 2020 0.0814 0.0913 0.0814 0.0913 1,342 +0.01(+10.80%)
Apr 14, 2020 0.0999 0.0999 0.0824 0.0824 2,320 -0.02(-20.31%)
Apr 13, 2020 0.0932 0.1034 0.0823 0.1034 4,000 +0.01(+8.84%)
Apr 09, 2020 0.0929 0.0950 0.0900 0.0950 1,600 -0.00(-4.43%)
Apr 08, 2020 0.0926 0.1036 0.0926 0.0994 2,700 +0.00(+3.97%)
Apr 07, 2020 0.0845 0.0956 0.0845 0.0956 3,450 +0.02(+23.83%)
Apr 06, 2020 0.0720 0.0869 0.0720 0.0772 24,040 -0.00(-1.78%)
Apr 03, 2020 0.0891 0.0897 0.0786 0.0786 15,600 -0.02(-17.09%)
Apr 02, 2020 0.0948 0.0948 0.0948 12 +0.00(+0.00%)
Apr 01, 2020 0.1055 0.1089 0.0948 0.0948 12,025 -0.02(-17.57%)
Mar 31, 2020 0.0920 0.1150 0.0877 0.1150 8,809 +0.01(+8.49%)
Mar 30, 2020 0.1060 0.1110 0.1060 0.1060 1,020 -0.01(-7.83%)
Mar 27, 2020 0.0802 0.1150 0.0802 0.1150 4,300 +0.00(+3.23%)
Mar 26, 2020 0.1114 0.1114 0.1114 0.1114 1,000 -0.00(-3.97%)
Mar 25, 2020 0.1160 0.1160 0.1160 0.1160 280 +0.02(+16.00%)
Mar 24, 2020 0.0778 0.1000 0.0750 0.1000 8,100 +0.04(+66.39%)
Mar 20, 2020 0.0601 0.0601 0.0601 0 -0.02(-29.29%)
Mar 19, 2020 0.0651 0.0850 0.0600 0.0850 299,670 +0.02(+30.57%)
Mar 18, 2020 0.0716 0.0750 0.0651 0.0651 26,176 -0.01(-13.20%)
Mar 17, 2020 0.0668 0.0750 0.0658 0.0750 34,350 +0.01(+7.91%)
Mar 16, 2020 0.0695 0.0695 0.0695 0.0695 1,000 -0.01(-7.33%)
Mar 13, 2020 0.0630 0.0750 0.0630 0.0750 69,500 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1100 0.0642 0.0750 70,461 -0.03(-26.47%)
Mar 11, 2020 0.0854 0.1150 0.0854 0.1020 3,173 -0.01(-11.30%)
Mar 10, 2020 0.1150 0.1150 0.1150 0.1150 675 +0.00(+2.86%)
Mar 09, 2020 0.1200 0.1200 0.1101 0.1118 40,758 +0.00(+0.72%)
Mar 06, 2020 0.1111 0.1233 0.1110 0.1110 68,500 -0.03(-20.71%)
Mar 05, 2020 0.1560 0.1560 0.1400 0.1400 39,000 +0.02(+17.45%)
Mar 04, 2020 0.1192 0.1192 0.1192 57 +0.00(+0.00%)
Mar 03, 2020 0.1197 0.1197 0.1146 0.1192 8,281 -0.00(-0.67%)
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.