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 (%)
Nov 30, 2021 0.5800 0.5800 0.5600 0.5600 8,000 +0.01(+1.82%)
Nov 29, 2021 0.5900 0.5900 0.5300 0.5500 33,472 -0.04(-6.78%)
Nov 26, 2021 0.6000 0.6100 0.5900 0.5900 86,700 -0.03(-4.84%)
Nov 25, 2021 0.5900 0.6200 0.5900 0.6200 8,300 +0.02(+3.33%)
Nov 24, 2021 0.6000 0.6000 0.6000 0.6000 9,300 -0.02(-3.23%)
Nov 23, 2021 0.6200 0.6200 0.6100 0.6200 110,951 +0.00(+0.00%)
Nov 22, 2021 0.6000 0.6200 0.6000 0.6200 19,108 +0.00(+0.00%)
Nov 19, 2021 0.6000 0.6200 0.6000 0.6200 61,000 +0.01(+1.64%)
Nov 18, 2021 0.6100 0.6100 0.6100 0.6100 43,376 -0.02(-3.17%)
Nov 17, 2021 0.6400 0.6400 0.6000 0.6300 88,200 -0.03(-4.55%)
Nov 16, 2021 0.6500 0.6600 0.6400 0.6600 24,170 +0.01(+1.54%)
Nov 15, 2021 0.6900 0.6900 0.6500 0.6500 56,830 -0.04(-5.80%)
Nov 12, 2021 0.7000 0.7100 0.6900 0.6900 111,600 -0.01(-1.43%)
Nov 11, 2021 0.6700 0.7000 0.6500 0.7000 164,534 +0.00(+0.00%)
Nov 10, 2021 0.6600 0.7000 108,726 +0.03(+4.48%)
Nov 09, 2021 0.6700 0.6700 0.6500 0.6700 89,657 -0.02(-2.90%)
Nov 08, 2021 0.7000 0.7000 0.6700 0.6900 62,550 +0.00(+0.00%)
Nov 05, 2021 0.6400 0.7000 0.6400 0.6900 113,981 +0.05(+7.81%)
Nov 04, 2021 0.6000 0.6400 0.6000 0.6400 88,483 +0.02(+3.23%)
Nov 03, 2021 0.6300 0.6500 0.6200 0.6200 173,880 -0.01(-1.59%)
Nov 02, 2021 0.6500 0.6600 0.6300 0.6300 187,633 -0.03(-4.55%)
Nov 01, 2021 0.6700 0.6700 0.6700 0.6600 64,206 -0.01(-1.49%)
Oct 29, 2021 0.7100 0.7100 0.6600 0.6700 178,830 -0.03(-4.29%)
Oct 28, 2021 0.6600 0.7100 0.6600 0.7000 122,224 +0.03(+4.48%)
Oct 27, 2021 0.6700 0.7000 0.6700 0.6700 63,818 +0.00(+0.00%)
Oct 26, 2021 0.7300 0.6700 0.6700 169,568 -0.06(-8.22%)
Oct 25, 2021 0.7500 0.7500 0.7300 0.7300 166,450 -0.02(-2.67%)
Oct 22, 2021 0.7800 0.7800 0.7400 0.7500 60,097 -0.03(-3.85%)
Oct 21, 2021 0.7600 0.7900 0.7500 0.7800 155,401 +0.03(+4.00%)
Oct 20, 2021 0.8000 0.8000 0.7100 0.7500 514,193 +0.05(+7.14%)
Oct 19, 2021 0.6900 0.7000 0.6900 0.7000 72,300 +0.00(+0.00%)
Oct 18, 2021 0.6900 0.7000 0.6600 0.7000 106,926 +0.01(+1.45%)
Oct 15, 2021 0.6700 0.7200 0.6400 0.6900 128,745 +0.02(+2.99%)
Oct 14, 2021 0.6400 0.6700 0.6200 0.6700 121,298 +0.03(+4.69%)
Oct 13, 2021 0.6600 0.6600 0.6100 0.6400 85,389 -0.06(-8.57%)
Oct 12, 2021 0.6700 0.7000 0.6700 0.7000 20,785 +0.03(+4.48%)
Oct 08, 2021 0.6700 0.6700 0.6700 0 -0.06(-8.22%)
Oct 07, 2021 0.6700 0.7300 0.6400 0.7300 91,652 +0.08(+12.31%)
Oct 06, 2021 0.6400 0.6500 0.6200 0.6500 30,240 +0.02(+3.17%)
Oct 05, 2021 0.6400 0.6700 0.6200 0.6300 70,985 +0.00(+0.00%)
Oct 04, 2021 0.6000 0.6300 0.5800 0.6300 156,250 +0.02(+3.28%)
Oct 01, 2021 0.6200 0.6400 0.6000 0.6100 206,439 -0.03(-4.69%)
Sep 30, 2021 0.6500 0.6500 0.6200 0.6400 154,518 +0.00(+0.00%)
Sep 29, 2021 0.6200 0.6500 0.6200 0.6400 87,298 -0.01(-1.54%)
Sep 28, 2021 0.6100 0.6500 0.6000 0.6500 168,670 +0.02(+3.17%)
Sep 27, 2021 0.6200 0.6300 0.6100 0.6300 50,075 +0.00(+0.00%)
Sep 24, 2021 0.6300 0.6400 0.6200 0.6300 107,916 -0.02(-3.08%)
Sep 23, 2021 0.6300 0.6500 0.6200 0.6500 103,500 +0.00(+0.00%)
Sep 22, 2021 0.6200 0.6500 0.6000 0.6500 91,590 +0.02(+3.17%)
Sep 21, 2021 0.5700 0.6500 0.5700 0.6300 150,657 +0.06(+10.53%)
Sep 20, 2021 0.6200 0.6200 0.5400 0.5700 132,390 -0.03(-5.00%)
Sep 17, 2021 0.6500 0.6500 0.6000 0.6000 90,378 -0.05(-7.69%)
Sep 16, 2021 0.6700 0.6800 0.6500 0.6500 55,300 -0.02(-2.99%)
Sep 15, 2021 0.6800 0.6900 0.6500 0.6700 73,000 -0.01(-1.47%)
Sep 14, 2021 0.7600 0.7600 0.6500 0.6800 449,686 -0.07(-9.33%)
Sep 13, 2021 0.7700 0.7700 0.7300 0.7500 16,554 -0.02(-2.60%)
Sep 10, 2021 0.7300 0.7700 0.7200 0.7700 114,117 +0.02(+2.67%)
Sep 09, 2021 0.7500 0.7500 0.7400 0.7500 39,640 -0.03(-3.85%)
Sep 08, 2021 0.7500 0.7800 0.7500 0.7800 39,600 +0.00(+0.00%)
Sep 07, 2021 0.7100 0.8000 0.7100 0.7800 186,046 +0.07(+9.86%)
Sep 03, 2021 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Sep 02, 2021 0.7600 0.7800 0.7200 0.7400 61,596 -0.05(-6.33%)
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.