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 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%)
May 03, 2021 0.5585 0.6465 0.5200 0.6352 151,254 +0.08(+14.14%)
Apr 30, 2021 0.5172 0.5565 0.4964 0.5565 190,300 +0.05(+9.37%)
Apr 29, 2021 0.4565 0.5100 0.4565 0.5088 78,777 +0.03(+6.35%)
Apr 28, 2021 0.5197 0.5260 0.4573 0.4784 75,793 -0.02(-4.85%)
Apr 27, 2021 0.4873 0.5135 0.4716 0.5028 109,333 +0.05(+10.26%)
Apr 26, 2021 0.4619 0.4619 0.4451 0.4560 15,893 +0.01(+2.45%)
Apr 23, 2021 0.4090 0.4451 0.3900 0.4451 28,100 +0.04(+9.60%)
Apr 22, 2021 0.4760 0.4760 0.4000 0.4061 30,069 -0.02(-4.83%)
Apr 21, 2021 0.4214 0.4300 0.4119 0.4267 133,756 +0.03(+8.74%)
Apr 20, 2021 0.4388 0.4388 0.3894 0.3924 164,602 -0.05(-10.57%)
Apr 19, 2021 0.3872 0.4388 0.3793 0.4388 52,633 +0.05(+13.94%)
Apr 16, 2021 0.4068 0.4203 0.3838 0.3851 99,300 -0.03(-6.28%)
Apr 15, 2021 0.4000 0.4300 0.3988 0.4109 25,640 -0.01(-2.19%)
Apr 14, 2021 0.4570 0.4570 0.4061 0.4201 237,460 -0.03(-7.00%)
Apr 13, 2021 0.4800 0.4800 0.4487 0.4517 35,398 +0.00(+0.38%)
Apr 12, 2021 0.4830 0.4830 0.4354 0.4500 28,950 +0.01(+1.97%)
Apr 09, 2021 0.4374 0.4507 0.4374 0.4413 73,200 -0.03(-6.56%)
Apr 08, 2021 0.4580 0.4723 0.4410 0.4723 76,100 +0.01(+1.44%)
Apr 07, 2021 0.4720 0.4858 0.4571 0.4656 21,420 -0.01(-1.59%)
Apr 06, 2021 0.4920 0.4982 0.4731 0.4731 5,913 -0.03(-5.38%)
Apr 05, 2021 0.4665 0.5044 0.4646 0.5000 7,182 +0.00(+0.56%)
Apr 01, 2021 0.5117 0.5117 0.4810 0.4972 6,100 -0.00(-0.22%)
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%)
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.