Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.2200 0.2351 0.2169 0.2351 66,080 +0.01(+3.98%)
Jun 29, 2022 0.2420 0.2420 0.2200 0.2261 2,980 -0.01(-5.40%)
Jun 28, 2022 0.2726 0.2726 0.2390 0.2390 3,350 -0.02(-8.08%)
Jun 24, 2022 0.2600 80 +0.02(+6.69%)
Jun 23, 2022 0.2200 0.2437 0.2200 0.2437 15,000 +0.03(+14.84%)
Jun 22, 2022 0.2140 0.2140 0.2122 0.2122 950 -0.01(-3.06%)
Jun 21, 2022 0.2114 0.2325 0.1986 0.2189 126,100 +0.00(+0.92%)
Jun 17, 2022 0.2169 0.2169 0.2169 0.2169 500 +0.02(+10.21%)
Jun 16, 2022 0.1968 0.2219 0.1968 0.1968 1,700 +0.00(+1.34%)
Jun 15, 2022 0.1800 0.1990 0.1800 0.1942 211,275 +0.01(+7.89%)
Jun 14, 2022 0.1800 0.1800 0.1713 0.1800 70,000 -0.02(-9.50%)
Jun 13, 2022 0.1989 0.1989 0.1989 0.1989 275 +0.01(+2.74%)
Jun 10, 2022 0.2073 0.2073 0.1800 0.1936 21,000 -0.01(-3.20%)
Jun 09, 2022 0.2157 0.2157 0.2000 0.2000 17,207 -0.01(-6.63%)
Jun 08, 2022 0.2166 0.2200 0.2141 0.2142 34,490 +0.00(+1.18%)
Jun 07, 2022 0.2117 0.2117 0.2117 0.2117 2,330 +0.02(+7.79%)
Jun 06, 2022 0.2299 0.2299 0.1964 0.1964 4,310 -0.05(-21.25%)
Jun 02, 2022 0.2494 0 -0.02(-5.96%)
Jun 01, 2022 0.2670 0.2844 0.2618 0.2652 6,450 -0.02(-5.35%)
May 31, 2022 0.2125 0.2802 0.2125 0.2802 31,600 +0.07(+31.80%)
May 27, 2022 0.2305 0.2305 0.2091 0.2126 5,780 -0.02(-7.69%)
May 26, 2022 0.2659 0.2659 0.2303 0.2303 11,000 -0.02(-7.77%)
May 25, 2022 0.2508 0.2508 0.2496 0.2497 1,735 +0.01(+6.12%)
May 24, 2022 0.2353 0.2353 0.2353 0.2353 1,000 -0.02(-9.50%)
May 23, 2022 0.2600 0.2600 0.2600 0.2600 560 +0.00(+0.78%)
May 20, 2022 0.2501 0.2580 0.2333 0.2580 25,900 +0.01(+5.31%)
May 19, 2022 0.2353 0.2450 0.2299 0.2450 7,601 +0.01(+4.34%)
May 18, 2022 0.2348 0.2348 0.2348 0.2348 1,415 +0.00(+0.95%)
May 17, 2022 0.2326 0.2369 0.2326 0.2326 2,000 -0.00(-0.09%)
May 16, 2022 0.2398 0.2398 0.2328 0.2328 2,600 +0.00(+1.13%)
May 13, 2022 0.2441 0.2701 0.2301 0.2302 21,781 +0.00(+0.88%)
May 12, 2022 0.2298 0.2337 0.2091 0.2282 18,943 -0.01(-3.02%)
May 10, 2022 0.2353 0 +0.01(+5.99%)
May 09, 2022 0.2505 0.2511 0.1620 0.2220 106,100 -0.04(-15.20%)
May 06, 2022 0.2571 0.2618 0.2525 0.2618 16,490 -0.00(-0.57%)
May 05, 2022 0.2633 0.2633 0.2633 0.2633 20,000 -0.01(-4.29%)
May 04, 2022 0.2594 0.2751 0.2594 0.2751 3,330 +0.01(+4.36%)
May 03, 2022 0.2600 0.2746 0.2600 0.2636 30,251 -0.00(-1.35%)
May 02, 2022 0.2833 0.2833 0.2672 0.2672 700 -0.01(-3.40%)
Apr 29, 2022 0.2949 0.2965 0.2654 0.2766 4,500 -0.00(-1.21%)
Apr 28, 2022 0.2593 0.2990 0.2540 0.2800 12,450 +0.01(+3.28%)
Apr 27, 2022 0.2603 0.2787 0.2603 0.2711 1,572 +0.03(+11.98%)
Apr 26, 2022 0.2774 0.2774 0.2421 0.2421 58,956 -0.06(-19.83%)
Apr 25, 2022 0.2700 0.3020 0.2700 0.3020 33,100 +0.03(+11.56%)
Apr 22, 2022 0.2420 0.2707 0.2420 0.2707 15,480 -0.00(-0.70%)
Apr 21, 2022 0.2624 0.2858 0.2571 0.2726 25,973 +0.02(+6.57%)
Apr 20, 2022 0.2529 0.2558 0.2529 0.2558 2,910 +0.00(+0.00%)
Apr 19, 2022 0.2446 0.2698 0.2420 0.2558 42,755 -0.02(-6.81%)
Apr 18, 2022 0.2570 0.2745 0.2570 0.2745 118,296 -0.00(-0.36%)
Apr 14, 2022 0.2590 0.2880 0.2590 0.2755 5,500 -0.02(-6.48%)
Apr 13, 2022 0.2663 0.2946 0.2663 0.2946 50,630 +0.01(+3.37%)
Apr 12, 2022 0.2779 0.2850 0.2779 0.2850 40,834 +0.00(+1.79%)
Apr 11, 2022 0.2764 0.2800 0.2670 0.2800 77,000 -0.01(-2.85%)
Apr 07, 2022 0.2882 0 -0.00(-0.96%)
Apr 06, 2022 0.2910 0.2910 0.2910 0.2910 2,000 +0.01(+2.11%)
Apr 05, 2022 0.2650 0.2871 0.2650 0.2850 25,464 -0.02(-5.50%)
Apr 04, 2022 0.3016 0.3016 0.2798 0.3016 5,605 -0.01(-3.73%)
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.