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 (%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2300 0.2200 0.2200 22,193 -0.01(-2.22%)
Dec 27, 2019 0.2250 0.2450 0.2250 0.2250 2,700 +0.00(+0.00%)
Dec 23, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 20, 2019 0.2450 0.2500 0.2200 0.2300 68,010 +0.00(+0.00%)
Dec 19, 2019 0.2450 0.2500 0.2300 0.2300 150,860 +0.01(+4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Dec 17, 2019 0.2400 0.2450 0.2400 0.2400 68,775 -0.01(-2.04%)
Dec 16, 2019 0.2450 0.2500 0.2450 0.2450 26,938 +0.01(+4.26%)
Dec 13, 2019 0.2350 0.2350 0.2350 0.2350 1,200 +0.01(+4.44%)
Dec 12, 2019 0.2350 0.2350 0.2150 0.2250 12,200 +0.00(+0.00%)
Dec 11, 2019 0.2250 0.2250 0.2250 0.2250 70,366 +0.02(+7.14%)
Dec 10, 2019 0.1900 0.2100 0.1900 0.2100 23,600 +0.01(+2.44%)
Dec 09, 2019 0.1900 0.2050 0.1900 0.2050 4,140 +0.02(+10.81%)
Dec 05, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 04, 2019 0.1850 0.1850 0.1750 0.1750 13,615 -0.03(-12.50%)
Dec 03, 2019 0.2000 0.2000 0.2000 0.2000 2,850 -0.01(-4.76%)
Dec 02, 2019 0.2250 0.2250 0.2100 0.2100 38,400 +0.01(+7.69%)
Nov 29, 2019 0.2150 0.2150 0.1800 0.1950 24,700 -0.01(-7.14%)
Nov 28, 2019 0.2000 0.2100 0.2000 0.2100 24,150 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2200 0.2000 0.2000 10,332 -0.03(-13.04%)
Nov 26, 2019 0.2300 0.2300 0.2300 0.2300 40,700 +0.01(+4.55%)
Nov 25, 2019 0.2150 0.2200 0.1950 0.2200 103,600 -0.01(-4.35%)
Nov 22, 2019 0.2150 0.2400 0.2000 0.2300 140,900 +0.01(+4.55%)
Nov 21, 2019 0.2300 0.2300 0.2150 0.2200 70,900 +0.00(+0.00%)
Nov 20, 2019 0.2200 0.2400 0.2200 0.2200 28,888 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-2.22%)
Nov 18, 2019 0.2300 0.2300 0.2250 0.2250 22,807 -0.04(-13.46%)
Nov 15, 2019 0.2050 0.2600 0.2050 0.2600 58,890 +0.05(+20.93%)
Nov 14, 2019 0.2150 0.2150 0.2150 0.2150 1,200 -0.03(-12.24%)
Nov 13, 2019 0.2550 0.2650 0.2450 0.2450 15,500 -0.01(-2.00%)
Nov 12, 2019 0.2500 0.2500 0.2500 0.2500 12,625 +0.02(+8.70%)
Nov 11, 2019 0.2400 0.2400 0.2300 0.2300 39,275 -0.02(-9.80%)
Nov 08, 2019 0.2850 0.2850 0.2450 0.2550 276,303 +0.01(+2.00%)
Nov 07, 2019 0.2500 0.2550 0.2450 0.2500 121,362 +0.01(+2.04%)
Nov 06, 2019 0.2400 0.2600 0.2400 0.2450 152,480 +0.01(+2.08%)
Nov 05, 2019 0.2200 0.2400 0.2200 0.2400 62,525 +0.02(+9.09%)
Nov 04, 2019 0.2300 0.2300 0.2200 0.2200 72,780 -0.01(-4.35%)
Nov 01, 2019 0.2350 0.2350 0.2300 0.2300 33,826 +0.01(+4.55%)
Oct 31, 2019 0.2300 0.2500 0.2200 0.2200 380,806 +0.00(+0.00%)
Oct 30, 2019 0.2250 0.2550 0.2150 0.2200 333,445 +0.02(+12.82%)
Oct 29, 2019 0.1750 0.2050 0.1750 0.1950 349,894 +0.01(+2.63%)
Oct 28, 2019 0.1900 0.1900 0.1900 0.1900 79,060 -0.01(-2.56%)
Oct 25, 2019 0.1950 0.1950 0.1750 0.1950 155,741 +0.01(+2.63%)
Oct 24, 2019 0.2400 0.2500 0.1900 0.1900 189,249 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.2200 0.1450 0.1900 577,890 +0.05(+31.03%)
Oct 22, 2019 0.1350 0.1450 0.1250 0.1450 408,700 +0.00(+0.00%)
Oct 21, 2019 0.1450 0.1450 0.1450 400 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1450 0.1350 0.1450 57,000 +0.00(+0.00%)
Oct 17, 2019 0.1300 0.1450 0.1200 0.1450 129,522 +0.01(+7.41%)
Oct 16, 2019 0.1250 0.1350 0.1100 0.1350 168,470 +0.01(+8.00%)
Oct 15, 2019 0.1250 0.1350 0.1250 0.1250 16,872 +0.01(+8.70%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 10, 2019 0.1050 0.1100 0.1000 0.1100 199,564 -0.01(-4.35%)
Oct 09, 2019 0.1100 0.1150 0.1000 0.1150 45,860 +0.01(+15.00%)
Oct 08, 2019 0.0950 0.1000 0.0900 0.1000 10,925 -0.01(-9.09%)
Oct 07, 2019 0.1050 0.1150 0.0900 0.1100 48,355 +0.00(+0.00%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1100 24,500 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 92,000 +0.00(+0.00%)
Oct 02, 2019 0.1150 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
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.