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 (%)
Mar 31, 2021 0.5900 0.6500 0.5400 0.6100 128,746 +0.03(+5.17%)
Mar 30, 2021 0.6100 0.6100 0.5800 0.5800 140,340 -0.07(-10.77%)
Mar 29, 2021 0.6500 0.6500 0.6200 0.6500 50,427 -0.04(-5.80%)
Mar 26, 2021 0.6900 0.7000 0.6500 0.6900 67,500 +0.01(+1.47%)
Mar 25, 2021 0.6800 0.7000 0.6500 0.6800 155,675 -0.02(-2.86%)
Mar 24, 2021 0.7000 0.7200 0.6900 0.7000 12,200 +0.01(+1.45%)
Mar 23, 2021 0.7200 0.7200 0.6900 0.6900 63,971 -0.05(-6.76%)
Mar 22, 2021 0.6900 0.7400 0.6500 0.7400 102,735 +0.06(+8.82%)
Mar 19, 2021 0.6900 0.7000 0.6800 0.6800 124,800 +0.01(+1.49%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.6700 162,190 -0.03(-4.29%)
Mar 17, 2021 0.7100 0.7100 0.6800 0.7000 7,900 +0.01(+1.45%)
Mar 16, 2021 0.7100 0.7100 0.6600 0.6900 116,660 -0.05(-6.76%)
Mar 15, 2021 0.7800 0.7800 0.7200 0.7400 168,855 +0.01(+1.37%)
Mar 12, 2021 0.7800 0.7800 0.7200 0.7300 76,600 -0.04(-5.19%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7700 54,840 +0.04(+5.48%)
Mar 10, 2021 0.7200 0.7500 0.7000 0.7300 211,183 +0.01(+1.39%)
Mar 09, 2021 0.7300 0.7400 0.6900 0.7200 100,519 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.7200 0.6700 0.7200 126,300 +0.09(+14.29%)
Mar 05, 2021 0.6700 0.7000 0.5800 0.6300 401,400 -0.07(-10.00%)
Mar 04, 2021 0.7400 0.7800 0.6100 0.7000 356,150 -0.04(-5.41%)
Mar 03, 2021 0.7900 0.8000 0.7200 0.7400 111,085 -0.08(-9.76%)
Mar 02, 2021 0.8400 0.8400 0.7500 0.8200 208,914 -0.02(-2.38%)
Mar 01, 2021 0.8000 0.8600 0.8000 0.8400 240,715 +0.04(+5.00%)
Feb 26, 2021 0.8200 0.8500 0.7700 0.8000 137,700 +0.00(+0.00%)
Feb 25, 2021 0.8400 0.8500 0.7600 0.8000 82,869 -0.01(-1.23%)
Feb 24, 2021 0.8500 0.8500 0.7800 0.8100 84,544 +0.00(+0.00%)
Feb 23, 2021 0.8600 0.8700 0.8000 0.8100 111,520 -0.04(-4.71%)
Feb 22, 2021 0.9000 0.9000 0.8000 0.8500 157,797 -0.03(-3.41%)
Feb 19, 2021 0.8500 0.8900 0.8200 0.8800 176,200 +0.07(+8.64%)
Feb 18, 2021 0.8500 0.8700 0.7600 0.8100 172,311 -0.04(-4.71%)
Feb 17, 2021 0.8800 0.8800 0.8200 0.8500 169,157 +0.02(+2.41%)
Feb 16, 2021 0.7500 0.8700 0.7500 0.8300 262,220 +0.07(+9.21%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 11, 2021 0.7300 0.7600 0.6800 0.7600 277,943 +0.02(+2.70%)
Feb 10, 2021 0.7500 0.7800 0.7000 0.7400 355,843 -0.01(-1.33%)
Feb 09, 2021 0.7900 0.7900 0.7200 0.7500 324,271 -0.01(-1.32%)
Feb 08, 2021 0.7600 0.8000 0.7600 0.7600 394,817 +0.04(+5.56%)
Feb 05, 2021 0.6100 0.7400 0.5900 0.7200 1,824,300 +0.13(+22.03%)
Feb 04, 2021 0.5900 0.5900 0.5700 0.5900 60,367 +0.02(+3.51%)
Feb 03, 2021 0.5900 0.5900 0.5700 0.5700 74,013 -0.02(-3.39%)
Feb 02, 2021 0.6000 0.6100 0.5800 0.5900 50,450 +0.01(+1.72%)
Feb 01, 2021 0.6100 0.6300 0.5600 0.5800 66,176 -0.03(-4.92%)
Jan 29, 2021 0.6700 0.6700 0.5800 0.6100 231,200 -0.02(-3.17%)
Jan 28, 2021 0.6400 0.6400 0.6100 0.6300 88,476 +0.05(+8.62%)
Jan 27, 2021 0.6000 0.6400 0.5800 0.5800 78,787 -0.02(-3.33%)
Jan 26, 2021 0.6200 0.6400 0.5700 0.6000 117,601 +0.04(+7.14%)
Jan 25, 2021 0.6000 0.6200 0.5600 0.5600 124,805 -0.04(-6.67%)
Jan 22, 2021 0.5800 0.6000 0.5600 0.6000 65,800 +0.00(+0.00%)
Jan 21, 2021 0.5800 0.6000 0.5700 0.6000 117,773 +0.01(+1.69%)
Jan 20, 2021 0.5400 0.5900 0.5400 0.5900 58,147 +0.02(+3.51%)
Jan 19, 2021 0.5600 0.5800 0.5500 0.5700 53,380 +0.04(+7.55%)
Jan 18, 2021 0.5900 0.5900 0.5300 0.5300 22,362 -0.02(-3.64%)
Jan 15, 2021 0.5600 0.5600 0.5200 0.5500 96,600 +0.01(+1.85%)
Jan 14, 2021 0.5700 0.5800 0.5400 0.5400 69,065 -0.03(-5.26%)
Jan 13, 2021 0.5900 0.5900 0.5700 0.5700 12,461 -0.02(-3.39%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5900 147,325 +0.01(+1.72%)
Jan 11, 2021 0.5800 0.5800 0.5500 0.5800 14,850 +0.00(+0.00%)
Jan 08, 2021 0.5500 0.5800 0.5200 0.5800 143,000 +0.03(+5.45%)
Jan 07, 2021 0.5600 0.5800 0.5500 0.5500 98,522 -0.01(-1.79%)
Jan 06, 2021 0.5600 0.5800 0.5500 0.5600 88,015 +0.00(+0.00%)
Jan 05, 2021 0.5900 0.5900 0.5600 0.5600 20,806 -0.03(-5.08%)
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.