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

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, Jun 5, 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 (%)
Oct 31, 2018 0.4800 0.5000 0.4800 0.5000 130,030 +0.02(+4.17%)
Oct 30, 2018 0.4400 0.4800 0.4400 0.4800 87,452 +0.08(+21.52%)
Oct 29, 2018 0.4700 0.4700 0.3950 0.3950 83,451 -0.02(-5.95%)
Oct 26, 2018 0.4200 0.4800 0.4200 0.4200 133,000 -0.02(-4.55%)
Oct 25, 2018 0.3950 0.4500 0.3950 0.4400 26,300 +0.05(+14.29%)
Oct 24, 2018 0.4600 0.4700 0.3850 0.3850 154,600 -0.05(-12.50%)
Oct 23, 2018 0.4650 0.4700 0.4000 0.4400 70,361 -0.03(-6.38%)
Oct 22, 2018 0.4550 0.4800 0.4500 0.4700 81,451 +0.02(+4.44%)
Oct 19, 2018 0.4500 0.4500 0.4250 0.4500 129,200 +0.04(+9.76%)
Oct 18, 2018 0.4100 0.4350 0.4000 0.4100 117,505 +0.02(+5.13%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.3900 68,765 -0.01(-2.50%)
Oct 16, 2018 0.4000 0.4200 0.4000 0.4000 126,869 -0.01(-3.61%)
Oct 15, 2018 0.4150 0.4150 0.4000 0.4150 53,254 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4150 0.3800 0.4150 72,700 +0.04(+12.16%)
Oct 11, 2018 0.3700 0.4200 0.3700 0.3700 48,530 -0.03(-7.50%)
Oct 10, 2018 0.4350 0.4350 0.4000 0.4000 59,642 -0.01(-2.44%)
Oct 09, 2018 0.4200 0.4400 0.4050 0.4100 148,277 +0.01(+2.50%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Oct 04, 2018 0.4200 0.4200 0.3700 0.3700 15,600 -0.03(-7.50%)
Oct 03, 2018 0.4250 0.4250 0.3800 0.4000 26,000 -0.01(-1.23%)
Oct 02, 2018 0.4000 0.4250 0.4000 0.4050 94,112 -0.00(-1.22%)
Oct 01, 2018 0.4100 0.4200 0.3750 0.4100 55,760 -0.01(-2.38%)
Sep 28, 2018 0.4200 0.4200 0.3700 0.4200 112,200 +0.01(+2.44%)
Sep 27, 2018 0.4100 0.4100 0.4100 0.4100 37,300 -0.02(-3.53%)
Sep 26, 2018 0.3850 0.4250 0.3750 0.4250 38,000 +0.03(+8.97%)
Sep 25, 2018 0.3900 0.3900 0.3900 0.3900 50,198 -0.02(-4.88%)
Sep 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 20, 2018 0.4100 0.4100 0.4000 0.4000 20,000 -0.03(-6.98%)
Sep 19, 2018 0.4000 0.4300 0.4000 0.4300 3,000 -0.02(-4.44%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4500 21,000 +0.03(+7.14%)
Sep 17, 2018 0.4000 0.4200 0.4000 0.4200 177,999 +0.02(+5.00%)
Sep 14, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 10, 2018 0.4200 0.4200 0.4000 0.4200 86,000 -0.01(-1.18%)
Sep 07, 2018 0.4250 0.4250 0.3500 0.4250 48,000 +0.03(+8.97%)
Sep 06, 2018 0.3000 0.3900 0.3000 0.3900 75,054 +0.11(+41.82%)
Sep 05, 2018 0.2750 0.2750 0.2750 0.2750 50,200 -0.01(-5.17%)
Sep 04, 2018 0.2900 0.2900 0.2900 0.2900 5,200 -0.04(-12.12%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Aug 21, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 16, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 14, 2018 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Aug 10, 2018 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Aug 09, 2018 0.3050 0.3050 0.3050 0.3050 5,000 -0.04(-12.86%)
Aug 07, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
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.