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 (%)
Feb 28, 2022 0.5700 0.5700 0.5300 0.5700 452,600 +0.02(+3.64%)
Feb 25, 2022 0.5000 0.5500 0.5000 0.5500 497,835 +0.04(+7.84%)
Feb 24, 2022 0.4600 0.5100 0.4300 0.5100 162,115 +0.05(+10.87%)
Feb 23, 2022 0.4700 0.4800 0.4600 0.4600 499,598 -0.02(-5.15%)
Feb 22, 2022 0.4850 0.4850 0.4850 0.4850 5,500 +0.01(+1.04%)
Feb 17, 2022 0.4800 0 -0.02(-4.00%)
Feb 16, 2022 0.5200 0.5200 0.5000 0.5000 21,650 -0.03(-5.66%)
Feb 15, 2022 0.5300 0.5300 0.5200 0.5300 61,500 +0.01(+1.92%)
Feb 14, 2022 0.5100 0.5300 0.5100 0.5200 176,005 +0.01(+1.96%)
Feb 11, 2022 0.5100 0.5200 0.5100 0.5100 30,300 -0.01(-1.92%)
Feb 10, 2022 0.5000 0.5500 0.4900 0.5200 194,041 +0.04(+8.33%)
Feb 09, 2022 0.4450 0.4850 0.4450 0.4800 64,500 +0.04(+9.09%)
Feb 08, 2022 0.4900 0.4900 0.4400 0.4400 148,900 -0.05(-10.20%)
Feb 07, 2022 0.4800 0.5000 0.4800 0.4900 25,850 +0.01(+2.08%)
Feb 04, 2022 0.4750 0.4800 0.4750 0.4800 98,700 -0.02(-4.00%)
Feb 03, 2022 0.5000 0.5000 0.4900 0.5000 7,550 +0.00(+0.00%)
Feb 02, 2022 0.5500 0.5500 0.5000 0.5000 12,680 -0.02(-3.85%)
Feb 01, 2022 0.5300 0.5500 0.5200 0.5200 28,860 -0.01(-1.89%)
Jan 31, 2022 0.4800 0.5300 0.4800 0.5300 278,045 +0.03(+6.00%)
Jan 28, 2022 0.5000 0.5000 0.4700 0.5000 27,200 +0.02(+3.09%)
Jan 27, 2022 0.5100 0.5100 0.4750 0.4850 77,405 -0.02(-3.00%)
Jan 26, 2022 0.4700 0.5100 0.4700 0.5000 23,429 +0.02(+4.17%)
Jan 25, 2022 0.4800 0.4850 0.4800 0.4800 80,801 -0.01(-1.03%)
Jan 24, 2022 0.4850 0.5000 0.4850 0.4850 4,835 -0.02(-3.00%)
Jan 21, 2022 0.5100 0.5100 0.5000 0.5000 22,018 +0.00(+0.00%)
Jan 20, 2022 0.5000 0.5200 0.5000 0.5000 22,205 -0.01(-1.96%)
Jan 19, 2022 0.5200 0.5200 0.5100 0.5100 18,700 -0.01(-1.92%)
Jan 18, 2022 0.5200 0.5400 0.5200 0.5200 31,000 -0.03(-5.45%)
Jan 17, 2022 0.5400 0.5500 0.5400 0.5500 6,240 +0.03(+5.77%)
Jan 14, 2022 0.5200 0.5200 0.5200 0.5200 3,510 +0.00(+0.00%)
Jan 13, 2022 0.5100 0.5300 0.5100 0.5200 126,825 +0.02(+4.00%)
Jan 12, 2022 0.5100 0.5300 0.5000 0.5000 22,775 -0.01(-1.96%)
Jan 11, 2022 0.4950 0.5100 0.4950 0.5100 29,600 +0.02(+4.08%)
Jan 10, 2022 0.5000 0.5100 0.4900 0.4900 46,115 -0.02(-3.92%)
Jan 07, 2022 0.5200 0.5200 0.5100 0.5100 27,737 -0.02(-3.77%)
Jan 06, 2022 0.5300 0.5400 0.5200 0.5300 249,853 -0.01(-1.85%)
Jan 05, 2022 0.5400 0.5400 0.5400 0.5400 1,554 +0.00(+0.00%)
Jan 04, 2022 0.5500 0.5500 0.5200 0.5400 3,690 -0.01(-1.82%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2021 0.5000 0.5300 0.5000 0.5300 82,045 +0.01(+1.92%)
Dec 29, 2021 0.5400 0.5400 0.5200 0.5200 55,157 -0.01(-1.89%)
Dec 23, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2021 0.5200 0.5400 0.5200 0.5300 10,117 +0.01(+1.92%)
Dec 21, 2021 0.5500 0.5500 0.5100 0.5200 88,860 -0.01(-1.89%)
Dec 20, 2021 0.5500 0.5500 0.5100 0.5300 49,303 -0.02(-3.64%)
Dec 17, 2021 0.5300 0.5500 0.5300 0.5500 17,903 +0.01(+1.85%)
Dec 16, 2021 0.5700 0.5700 0.5300 0.5400 47,984 -0.02(-3.57%)
Dec 15, 2021 0.5700 0.5700 0.5200 0.5600 56,023 +0.01(+1.82%)
Dec 14, 2021 0.6100 0.6100 0.5000 0.5500 129,926 -0.06(-9.84%)
Dec 13, 2021 0.6100 0.6100 0.5800 0.6100 55,994 +0.01(+1.67%)
Dec 10, 2021 0.6400 0.6400 0.6000 0.6000 22,500 -0.04(-6.25%)
Dec 09, 2021 0.6100 0.6400 0.6100 0.6400 74,199 +0.00(+0.00%)
Dec 08, 2021 0.6000 0.6600 0.6000 0.6400 100,652 +0.03(+4.92%)
Dec 07, 2021 0.6000 0.6100 0.6000 0.6100 71,288 +0.02(+3.39%)
Dec 06, 2021 0.6200 0.6200 0.5900 0.5900 20,600 -0.02(-3.28%)
Dec 03, 2021 0.6400 0.6500 0.5800 0.6100 427,685 -0.03(-4.69%)
Dec 02, 2021 0.5800 0.6500 0.5800 0.6400 227,537 +0.05(+8.47%)
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.