Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Official Closing Price Updated: 9:30 AM 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 (%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 55,000 +0.01(+33.33%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 769,000 +0.00(+0.00%)
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0150 253,885 -0.01(-25.00%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 121,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0200 420,700 -0.01(-20.00%)
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 276,000 -0.01(-28.57%)
Jan 18, 2024 0.0200 0.0350 0.0200 0.0350 260,533 +0.02(+75.00%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 59,500 +0.00(+0.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 167,750 -0.01(-20.00%)
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0250 0.0150 0.0250 722,666 +0.01(+66.67%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 64,500 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 123,000 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 89,419 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0100 0.0150 169,000 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 63,050 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 59,000 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 99,150 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0200 0.0100 0.0150 545,359 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0100 0.0200 0.0100 0.0200 409,100 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 1,078,500 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 444,000 +0.01(+33.33%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0150 540,341 -0.01(-25.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 76,000 +0.01(+33.33%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0150 93,600 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 970,400 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 186,000 -0.01(-40.00%)
Dec 11, 2023 0.0200 0.0250 0.0200 0.0250 480,500 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0250 0.0200 0.0250 366,577 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 24,750 +0.00(+0.00%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0250 443,694 +0.01(+25.00%)
Dec 04, 2023 0.0250 0.0250 0.0200 0.0200 529,300 -0.01(-20.00%)
Dec 01, 2023 0.0350 0.0350 0.0200 0.0250 2,204,869 -0.01(-37.50%)
Nov 30, 2023 0.0350 0.0400 0.0300 0.0400 837,850 +0.01(+33.33%)
Nov 29, 2023 0.0350 0.0350 0.0300 0.0300 249,100 -0.01(-14.29%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0350 273,500 -0.00(-12.50%)
Nov 27, 2023 0.0600 0.0650 0.0350 0.0400 1,173,050 -0.03(-38.46%)
Nov 24, 2023 0.0950 0.0950 0.0600 0.0650 943,100 -0.03(-31.58%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+11.76%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 33,350 -0.00(-5.56%)
Nov 21, 2023 0.0950 0.1000 0.0800 0.0900 141,500 -0.03(-25.00%)
Nov 16, 2023 0.1200 0 +0.01(+9.09%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1100 0.1100 0.1100 17,550 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1200 0.1150 0.1200 4,400 -0.02(-11.11%)
Nov 09, 2023 0.1200 0.1350 0.1100 0.1350 329,600 -0.01(-10.00%)
Nov 08, 2023 0.1600 0.1600 0.1300 0.1500 174,400 +0.00(+0.00%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 108,078 +0.01(+7.14%)
Nov 06, 2023 0.1400 0.1400 0.1200 0.1400 449,209 +0.03(+21.74%)
Nov 03, 2023 0.1250 0.1400 0.1150 0.1150 33,000 -0.00(-4.17%)
Nov 02, 2023 0.1350 0.1350 0.1200 0.1200 49,000 +0.00(+0.00%)
Nov 01, 2023 0.1350 0.1450 0.1200 0.1200 52,150 +0.00(+0.00%)
Oct 31, 2023 0.1250 0.1400 0.1200 0.1200 24,035 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Oct 27, 2023 0.1400 0.1400 0.1050 0.1200 94,000 -0.02(-11.11%)
Oct 26, 2023 0.1100 0.1350 0.1100 0.1350 61,000 +0.03(+28.57%)
Oct 25, 2023 0.1200 0.1200 0.1050 0.1050 77,500 -0.01(-12.50%)
Oct 24, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.01(+9.09%)
Oct 23, 2023 0.1100 0.1250 0.1100 0.1100 47,500 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Oct 18, 2023 0.1100 0.1100 0 -0.01(-12.00%)
Oct 12, 2023 0.1250 0 -0.01(-3.85%)
Oct 11, 2023 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 10, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 06, 2023 0.1350 0 -0.01(-3.57%)
Oct 05, 2023 0.1350 0.1500 0.1300 0.1400 43,499 -0.01(-6.67%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Oct 03, 2023 0.1550 0.1550 0.1550 0.1550 1,700 +0.00(+0.00%)
Oct 02, 2023 0.1600 0.1600 0.1550 0.1550 3,000 -0.01(-3.13%)
Sep 29, 2023 0.1600 0.1600 0.1500 0.1600 122,700 -0.01(-5.88%)
Sep 28, 2023 0.1450 0.1700 0.1450 0.1700 38,000 +0.03(+17.24%)
Sep 27, 2023 0.1500 0.1500 0.1450 0.1450 203,000 -0.01(-3.33%)
Sep 26, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 25, 2023 0.1700 0.1600 0.1500 0.1500 10,500 +0.00(+0.00%)
Sep 22, 2023 0.1300 0.1500 0.1300 0.1500 7,000 +0.01(+11.11%)
Sep 20, 2023 0.1350 0.1350 0 -0.01(-10.00%)
Sep 19, 2023 0.1600 0.1600 0.1500 0.1500 5,450 -0.02(-14.29%)
Sep 18, 2023 0.1700 0.1750 0.1700 0.1750 16,000 +0.01(+6.06%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1650 30,000 +0.02(+10.00%)
Sep 13, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2023 0.1500 0.1500 0.1200 0.1500 143,500 +0.00(+0.00%)
Sep 11, 2023 0.1600 0.1600 0.1500 0.1500 17,000 -0.01(-3.23%)
Sep 08, 2023 0.1600 0.1600 0.1550 0.1550 3,336 +0.00(+0.00%)
Sep 07, 2023 0.1600 0.1700 0.1550 0.1550 30,500 -0.01(-6.06%)
Sep 06, 2023 0.1700 0.1700 0.1650 0.1650 7,000 -0.01(-5.71%)
Sep 05, 2023 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-7.89%)
Sep 01, 2023 0.1900 0 +0.00(+0.00%)
Aug 31, 2023 0.1850 0.2050 0.1850 0.1900 22,500 +0.02(+8.57%)
Aug 30, 2023 0.1400 0.1900 0.1400 0.1750 38,000 +0.04(+29.63%)
Aug 29, 2023 0.1400 0.1400 0.1350 0.1350 31,500 +0.00(+0.00%)
Aug 25, 2023 0.1350 0 +0.01(+3.85%)
Aug 24, 2023 0.1500 0.1500 0.1300 0.1300 33,000 -0.01(-10.34%)
Aug 23, 2023 0.1400 0.1450 0.1400 0.1450 37,400 +0.01(+7.41%)
Aug 22, 2023 0.1400 0.1400 0.1350 0.1350 17,295 -0.01(-3.57%)
Aug 21, 2023 0.1400 0.1400 0.1400 0.1400 7,500 +0.02(+16.67%)
Aug 18, 2023 0.1350 0.1350 0.1200 0.1200 25,000 -0.04(-25.00%)
Aug 17, 2023 0.1650 0.1700 0.1350 0.1600 52,500 +0.00(+0.00%)
Aug 16, 2023 0.1600 0.1600 0.1600 0.1600 1,500 +0.04(+28.00%)
Aug 15, 2023 0.1800 0.1800 0.1250 0.1250 25,500 -0.08(-37.50%)
Aug 11, 2023 0.2000 0 +0.02(+11.11%)
Aug 08, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2023 0.1800 0 -0.02(-12.20%)
Aug 03, 2023 0.2000 0.2050 0.2000 0.2050 27,212 +0.01(+7.89%)
Aug 01, 2023 0.1900 0.1900 0 -0.01(-5.00%)
Jul 31, 2023 0.2050 0.2050 0.1800 0.2000 20,950 +0.02(+11.11%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 66,000 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.1850 0.1800 0.1800 4,500 -0.01(-5.26%)
Jul 26, 2023 0.2100 0.2100 0.1900 0.1900 186,500 -0.02(-9.52%)
Jul 25, 2023 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 21, 2023 0.2200 25 +0.00(+0.00%)
Jul 19, 2023 0.2200 0.2200 0 -0.01(-4.35%)
Jul 18, 2023 0.2250 0.2300 0.2000 0.2300 106,200 +0.00(+0.00%)
Jul 17, 2023 0.2250 0.2300 0.2250 0.2300 11,200 +0.01(+2.22%)
Jul 14, 2023 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-2.17%)
Jul 13, 2023 0.2250 0.2300 0.2250 0.2300 42,760 -0.01(-6.12%)
Jul 12, 2023 0.2550 0.2550 0.2450 0.2450 20,500 -0.01(-3.92%)
Jul 11, 2023 0.2500 0.2550 0.2500 0.2550 19,100 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2550 0.2450 0.2550 13,500 +0.01(+4.08%)
Jul 07, 2023 0.2450 0.2550 0.2400 0.2450 190,550 +0.02(+11.36%)
Jul 06, 2023 0.2400 0.2400 0.2100 0.2200 12,550 -0.02(-8.33%)
Jul 05, 2023 0.2450 0.2500 0.2400 0.2400 69,083 +0.00(+0.00%)
Jun 30, 2023 0.2400 0 -0.02(-5.88%)
Jun 29, 2023 0.2500 0.2550 0.2500 0.2550 36,100 +0.01(+2.00%)
Jun 28, 2023 0.2700 0.2700 0.2500 0.2500 90,003 -0.03(-9.09%)
Jun 27, 2023 0.2800 0.2850 0.2750 0.2750 44,808 +0.00(+0.00%)
Jun 26, 2023 0.2950 0.2950 0.2750 0.2750 64,990 -0.02(-6.78%)
Jun 23, 2023 0.2900 0.2950 0.2900 0.2950 26,700 +0.01(+3.51%)
Jun 22, 2023 0.2900 0.2950 0.2850 0.2850 11,600 -0.01(-1.72%)
Jun 21, 2023 0.2950 0.3000 0.2900 0.2900 41,016 +0.00(+0.00%)
Jun 20, 2023 0.3200 0.3200 0.2900 0.2900 149,748 -0.03(-9.38%)
Jun 19, 2023 0.3000 0.3300 0.3000 0.3200 522,196 +0.02(+6.67%)
Jun 16, 2023 0.3000 0.3000 0.2950 0.3000 48,715 +0.01(+3.45%)
Jun 14, 2023 0.2900 0.2900 0 -0.03(-9.38%)
May 08, 2023 0.3100 0.3200 0.3000 0.3200 8,400 +0.00(+0.00%)
May 05, 2023 0.3150 0.3200 0.2800 0.3200 135,500 +0.00(+0.00%)
May 04, 2023 0.3200 0.3200 0.3200 0.3200 3,000 +0.03(+10.34%)
May 03, 2023 0.2900 0.3200 0.2900 0.2900 11,500 -0.04(-10.77%)
May 02, 2023 0.3100 0.3250 0.3000 0.3250 28,025 +0.01(+1.56%)
May 01, 2023 0.3450 0.3450 0.3200 0.3200 24,400 -0.02(-5.88%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 35,049 +0.00(+0.00%)
Apr 27, 2023 0.3300 0.3400 0.3100 0.3400 230,800 +0.01(+1.49%)
Apr 26, 2023 0.3300 0.3350 0.3300 0.3350 11,000 +0.01(+3.08%)
Apr 25, 2023 0.3600 0.3650 0.3200 0.3250 72,000 +0.01(+3.17%)
Apr 24, 2023 0.3150 0.3150 0.3150 0.3150 17,000 -0.03(-7.35%)
Apr 21, 2023 0.3350 0.3400 0.3350 0.3400 10,501 +0.00(+0.00%)
Apr 20, 2023 0.3000 0.3400 0.3000 0.3400 29,500 +0.01(+3.03%)
Apr 19, 2023 0.3550 0.3550 0.3000 0.3300 95,064 -0.03(-9.59%)
Apr 17, 2023 0.3650 0.3650 0 +0.01(+2.82%)
Apr 14, 2023 0.3450 0.3550 0.3400 0.3550 56,412 +0.01(+2.90%)
Apr 13, 2023 0.3000 0.3450 0.3000 0.3450 258,650 +0.04(+15.00%)
Apr 12, 2023 0.3050 0.3050 0.3000 0.3000 14,000 -0.01(-1.64%)
Apr 11, 2023 0.3050 0.3500 0.2950 0.3050 49,000 -0.01(-1.61%)
Apr 10, 2023 0.3100 0.3100 0.3100 0.3100 100,000 +0.02(+6.90%)
Apr 05, 2023 0.2900 0 -0.01(-3.33%)
Apr 03, 2023 0.3000 0.3000 0 +0.01(+3.45%)
Mar 31, 2023 0.3100 0.3100 0.2900 0.2900 116,500 -0.02(-6.45%)
Mar 30, 2023 0.3100 0.3300 0.3000 0.3100 97,806 +0.00(+0.00%)
Mar 29, 2023 0.2900 0.3100 0.2900 0.3100 80,500 +0.02(+6.90%)
Mar 28, 2023 0.3100 0.3100 0.2900 0.2900 42,000 -0.01(-3.33%)
Mar 24, 2023 0.3000 0 +0.00(+0.00%)
Mar 22, 2023 0.3000 0.3000 0 -0.02(-4.76%)
Mar 21, 2023 0.3150 0.3150 0.3150 0.3150 3,000 +0.01(+1.61%)
Mar 20, 2023 0.3150 0.3150 0.3100 0.3100 39,500 -0.01(-1.59%)
Mar 17, 2023 0.3150 0.3150 0.3150 0.3150 505 +0.00(+0.00%)
Mar 16, 2023 0.3150 0.3150 0.3150 0.3150 3,500 -0.02(-4.55%)
Mar 15, 2023 0.3250 0.3300 0.3200 0.3300 89,000 +0.01(+1.54%)
Mar 14, 2023 0.3300 0.3300 0.3250 0.3250 22,000 -0.02(-4.41%)
Mar 13, 2023 0.3300 0.3450 0.3250 0.3400 16,500 -0.01(-2.86%)
Mar 10, 2023 0.3400 0.3500 0.3400 0.3500 10,104 +0.00(+0.00%)
Mar 09, 2023 0.3500 0.3600 0.3400 0.3500 94,470 +0.01(+2.94%)
Mar 08, 2023 0.3500 0.3550 0.3350 0.3400 21,700 -0.01(-2.86%)
Mar 06, 2023 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2023 0.3450 0.3550 0.3450 0.3500 35,800 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3500 0.3000 0.3500 44,350 +0.03(+9.37%)
Mar 01, 2023 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Feb 28, 2023 0.3500 0.3500 0.3200 0.3200 8,500 -0.03(-8.57%)
Feb 27, 2023 0.3300 0.3500 0.3300 0.3500 12,100 +0.00(+0.00%)
Feb 24, 2023 0.3300 0.3500 0.3300 0.3500 12,500 +0.01(+2.94%)
Feb 23, 2023 0.3350 0.3400 0.3350 0.3400 13,500 +0.02(+4.62%)
Feb 22, 2023 0.3300 0.3400 0.3150 0.3250 49,000 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3250 0.3200 0.3250 49,500 -0.02(-4.41%)
Feb 17, 2023 0.3400 0 -0.03(-8.11%)
Feb 16, 2023 0.3100 0.3700 0.3100 0.3700 73,550 +0.05(+15.62%)
Feb 15, 2023 0.3450 0.3450 0.3200 0.3200 107,700 -0.01(-3.03%)
Feb 14, 2023 0.3400 0.3500 0.3300 0.3300 37,000 +0.00(+0.00%)
Feb 13, 2023 0.3100 0.3300 0.3100 0.3300 67,500 +0.00(+0.00%)
Feb 10, 2023 0.3200 0.3300 0.3000 0.3300 140,000 +0.02(+4.76%)
Feb 09, 2023 0.3150 0.3150 0.3150 0.3150 2,340 +0.01(+1.61%)
Feb 08, 2023 0.2950 0.3200 0.2900 0.3100 107,137 +0.02(+5.08%)
Feb 07, 2023 0.2800 0.2950 0.2800 0.2950 84,000 +0.01(+5.36%)
Feb 06, 2023 0.2800 0.2800 0.2800 0.2800 94,000 -0.02(-6.67%)
Feb 03, 2023 0.2900 0.3000 0.2900 0.3000 29,400 +0.01(+1.69%)
Feb 02, 2023 0.2550 0.3000 0.2550 0.2950 125,962 +0.03(+13.46%)
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.