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: 10:26 AM EDT, May 22, 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 (%)
Jun 28, 2019 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Jun 27, 2019 0.3450 0.3450 0.3450 0.3450 50,000 +0.05(+18.97%)
Jun 26, 2019 0.2800 0.3000 0.2700 0.2900 60,150 +0.01(+3.57%)
Jun 25, 2019 0.2800 0.2850 0.2800 0.2800 26,819 -0.02(-6.67%)
Jun 24, 2019 0.3050 0.3050 0.2850 0.3000 29,000 +0.01(+3.45%)
Jun 21, 2019 0.3150 0.3150 0.2900 0.2900 4,500 -0.02(-6.45%)
Jun 20, 2019 0.3050 0.3100 0.3000 0.3100 35,720 +0.01(+3.33%)
Jun 19, 2019 0.3000 0.3200 0.3000 0.3000 75,900 +0.00(+0.00%)
Jun 18, 2019 0.2950 0.3000 0.2950 0.3000 15,400 +0.01(+3.45%)
Jun 17, 2019 0.3000 0.3050 0.2900 0.2900 73,428 -0.01(-3.33%)
Jun 14, 2019 0.3300 0.3350 0.3000 0.3000 288,166 -0.04(-11.76%)
Jun 13, 2019 0.3500 0.3500 0.3400 0.3400 15,450 +0.00(+0.00%)
Jun 12, 2019 0.3300 0.3500 0.3300 0.3400 54,060 +0.02(+6.25%)
Jun 11, 2019 0.3500 0.3500 0.3200 0.3200 28,800 +0.00(+0.00%)
Jun 10, 2019 0.3300 0.3300 0.3200 0.3200 27,600 -0.02(-4.48%)
Jun 07, 2019 0.3350 0.3350 0.3350 185 +0.00(+0.00%)
Jun 06, 2019 0.3400 0.3400 0.3250 0.3350 16,000 -0.01(-1.47%)
Jun 05, 2019 0.3200 0.3500 0.3200 0.3400 115,370 +0.01(+3.03%)
Jun 04, 2019 0.3500 0.3500 0.3300 0.3300 3,563 -0.01(-4.35%)
May 31, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 30, 2019 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
May 29, 2019 0.3300 0.3300 0.3100 0.3200 24,940 -0.01(-3.03%)
May 28, 2019 0.3400 0.3400 0.3300 0.3300 4,100 +0.00(+0.00%)
May 27, 2019 0.3200 0.3300 0.3200 0.3300 67,825 +0.00(+0.00%)
May 24, 2019 0.3700 0.3700 0.3300 0.3300 228,490 -0.04(-10.81%)
May 23, 2019 0.3600 0.3700 0.3450 0.3700 13,695 +0.01(+2.78%)
May 22, 2019 0.3450 0.3600 0.3400 0.3600 56,425 +0.00(+0.00%)
May 21, 2019 0.3600 0.3600 0.3450 0.3600 19,200 +0.00(+0.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 16, 2019 0.3350 0.3500 0.3300 0.3400 52,902 +0.03(+7.94%)
May 15, 2019 0.3300 0.3300 0.3100 0.3150 22,000 -0.01(-1.56%)
May 14, 2019 0.3250 0.3300 0.3200 0.3200 46,250 +0.00(+0.00%)
May 13, 2019 0.3500 0.3500 0.3200 0.3200 47,199 -0.03(-8.57%)
May 10, 2019 0.3600 0.3600 0.3400 0.3500 51,828 -0.01(-2.78%)
May 09, 2019 0.3600 0.3600 0.3550 0.3600 34,073 -0.01(-1.37%)
May 08, 2019 0.3550 0.3650 0.3550 0.3650 23,000 +0.01(+2.82%)
May 07, 2019 0.3750 0.3750 0.3550 0.3550 21,600 +0.01(+1.43%)
May 06, 2019 0.3850 0.3850 0.3500 0.3500 22,860 -0.03(-6.67%)
May 03, 2019 0.3600 0.3850 0.3600 0.3750 21,824 +0.01(+1.35%)
May 02, 2019 0.3700 0.3700 0.3700 0.3700 24,419 -0.01(-2.63%)
May 01, 2019 0.3800 0.4000 0.3700 0.3800 37,800 +0.01(+2.70%)
Apr 30, 2019 0.3800 0.3800 0.3500 0.3700 21,910 +0.02(+4.23%)
Apr 29, 2019 0.3400 0.3800 0.3400 0.3550 26,250 +0.01(+1.43%)
Apr 26, 2019 0.3650 0.3650 0.3400 0.3500 43,829 -0.02(-4.11%)
Apr 25, 2019 0.3700 0.3800 0.3500 0.3650 71,673 -0.01(-1.35%)
Apr 24, 2019 0.3500 0.3700 0.3400 0.3700 83,617 +0.01(+2.78%)
Apr 23, 2019 0.3700 0.3800 0.3450 0.3600 285,308 -0.02(-4.00%)
Apr 22, 2019 0.3950 0.3950 0.3750 0.3750 73,483 -0.01(-1.32%)
Apr 18, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 17, 2019 0.3950 0.3950 0.3900 0.3900 6,954 +0.01(+1.30%)
Apr 16, 2019 0.4000 0.4000 0.3850 0.3850 67,087 -0.02(-3.75%)
Apr 15, 2019 0.3950 0.4000 0.3950 0.4000 49,232 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3900 0.4000 104,077 +0.00(+0.00%)
Apr 11, 2019 0.4000 0.4050 0.3950 0.4000 68,774 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4200 0.3800 0.3900 293,687 -0.04(-9.30%)
Apr 09, 2019 0.4550 0.4600 0.4300 0.4300 128,147 -0.04(-8.51%)
Apr 08, 2019 0.5000 0.5000 0.4600 0.4700 99,434 -0.03(-5.05%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.4950 51,307 -0.02(-2.94%)
Apr 04, 2019 0.5100 0.5200 0.4950 0.5100 296,095 +0.02(+4.08%)
Apr 03, 2019 0.4800 0.5000 0.4800 0.4900 480,373 +0.01(+2.08%)
Apr 02, 2019 0.4600 0.4900 0.4000 0.4800 195,659 +0.01(+3.23%)
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.