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 31, 2023 0.2100 0.2100 0.2020 0.2020 3,000 +0.00(+2.28%)
May 26, 2023 0.1975 4,520 -0.00(-1.74%)
May 25, 2023 0.2010 0.2010 0.2010 0.2010 996 -0.01(-3.64%)
May 24, 2023 0.2150 0.2150 0.2042 0.2086 4,750 +0.01(+4.30%)
May 23, 2023 0.2000 0.2000 0.2000 0.2000 8,000 -0.02(-9.09%)
May 18, 2023 0.2200 0 +0.02(+10.00%)
May 17, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-11.03%)
May 15, 2023 0.2248 0 +0.01(+2.79%)
May 12, 2023 0.2185 0.2188 0.2184 0.2187 5,000 +0.01(+5.91%)
May 11, 2023 0.2288 0.2300 0.2050 0.2065 9,699 -0.02(-10.06%)
May 10, 2023 0.2296 0.2296 0.2296 0.2296 500 +0.00(+0.17%)
May 09, 2023 0.2260 0.2500 0.2200 0.2292 27,563 +0.01(+2.73%)
May 08, 2023 0.2160 0.2420 0.2100 0.2231 13,900 -0.02(-7.00%)
May 05, 2023 0.2399 0.2399 0.2399 0.2399 2,500 +0.02(+9.29%)
May 02, 2023 0.2195 0 -0.02(-8.39%)
May 01, 2023 0.2400 0.2400 0.2396 0.2396 11,200 -0.00(-0.17%)
Apr 27, 2023 0.2400 0 +0.00(+0.00%)
Apr 26, 2023 0.2400 0.2400 0.2400 0.2400 9,100 +0.01(+3.00%)
Apr 25, 2023 0.2658 0.2700 0.2330 0.2330 15,600 -0.03(-12.73%)
Apr 24, 2023 0.2670 0.2670 0.2670 0.2670 5,020 +0.01(+3.93%)
Apr 18, 2023 0.2569 50 -0.01(-4.85%)
Apr 17, 2023 0.2695 0.2700 0.2690 0.2700 14,868 +0.02(+6.51%)
Apr 14, 2023 0.2514 0.2535 0.2514 0.2535 2,650 -0.00(-0.35%)
Apr 13, 2023 0.2299 0.2544 0.2269 0.2544 5,050 +0.04(+16.48%)
Apr 11, 2023 0.2184 10 -0.00(-1.13%)
Apr 06, 2023 0.2209 0 +0.01(+2.32%)
Mar 31, 2023 0.2159 0 -0.00(-1.46%)
Mar 28, 2023 0.2191 0 -0.01(-3.57%)
Mar 27, 2023 0.2272 0.2272 0.2272 0.2272 1,417 +0.00(+0.53%)
Mar 24, 2023 0.2368 0.2368 0.2223 0.2260 2,600 -0.01(-3.83%)
Mar 23, 2023 0.2350 0.2350 0.2350 0.2350 320 +0.01(+4.31%)
Mar 21, 2023 0.2253 0 -0.02(-7.70%)
Mar 20, 2023 0.2110 0.2441 0.2110 0.2441 19,018 +0.02(+7.25%)
Mar 17, 2023 0.2264 0.2276 0.2264 0.2276 635 +0.00(+0.31%)
Mar 16, 2023 0.2269 0.2269 0.2269 0.2269 400 -0.00(-0.09%)
Mar 15, 2023 0.2500 0.2500 0.2271 0.2271 8,642 -0.03(-11.50%)
Mar 10, 2023 0.2566 0 +0.02(+6.92%)
Mar 09, 2023 0.2500 0.2500 0.2400 0.2400 7,350 -0.01(-4.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-2.84%)
Mar 06, 2023 0.2573 0 +0.00(+0.86%)
Mar 03, 2023 0.2551 0.2551 0.2551 0.2551 1,890 +0.01(+4.68%)
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.