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 (%)
Aug 31, 2020 0.1150 0.1150 0.1000 0.1050 45,800 +0.00(+5.00%)
Aug 28, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 390 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1200 0.1050 0.1200 47,350 +0.01(+14.29%)
Aug 25, 2020 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Aug 24, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Aug 21, 2020 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Aug 14, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-13.04%)
Aug 12, 2020 0.1150 0.1150 0.1150 0.1150 500 +0.01(+15.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 11,150 -0.02(-16.67%)
Aug 10, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 07, 2020 0.1050 0.1200 0.1050 0.1200 51,950 +0.00(+0.00%)
Aug 05, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 04, 2020 0.1050 0.1100 0.1050 0.1100 37,000 +0.01(+10.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.1000 0.1000 0.0950 0.0950 191,500 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1050 0.0950 0.1000 209,550 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1050 0.0950 0.1000 412,977 -0.02(-16.67%)
Jul 27, 2020 0.1200 0.1200 0.1050 0.1200 300,500 +0.00(+0.00%)
Jul 24, 2020 0.1300 0.1300 0.1200 0.1200 38,366 -0.01(-7.69%)
Jul 23, 2020 0.1200 0.1300 0.1200 0.1300 59,000 +0.00(+0.00%)
Jul 22, 2020 0.1200 0.1300 0.1200 0.1300 244,130 +0.01(+8.33%)
Jul 21, 2020 0.1200 0.1250 0.1200 0.1200 29,500 +0.00(+0.00%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1250 0.1200 0.1200 56,500 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Jul 13, 2020 0.1000 0.1050 0.1000 0.1050 32,500 -0.01(-12.50%)
Jul 10, 2020 0.1100 0.1200 0.1050 0.1200 28,644 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1200 26,625 +0.00(+4.35%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1150 14,000 -0.00(-4.17%)
Jul 06, 2020 0.1000 0.1200 0.1000 0.1200 1,000 +0.01(+9.09%)
Jul 03, 2020 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+10.00%)
Jul 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 29, 2020 0.1050 0.1100 0.1050 0.1100 6,834 +0.01(+15.79%)
Jun 26, 2020 0.1100 0.1100 0.0950 0.0950 64,785 -0.02(-20.83%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 168,985 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1050 0.1200 33,050 -0.01(-4.00%)
Jun 23, 2020 0.1200 0.1250 0.1100 0.1250 26,000 +0.01(+4.17%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 509 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 6,318 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 15, 2020 0.1250 0.1250 0.1150 0.1200 19,000 -0.01(-7.69%)
Jun 12, 2020 0.1000 0.1300 0.1000 0.1300 1,500 +0.01(+4.00%)
Jun 11, 2020 0.1050 0.1250 0.1050 0.1250 10,499 +0.01(+13.64%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jun 09, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1000 0.1000 55,500 -0.00(-4.76%)
Jun 05, 2020 0.1050 0.1050 0.1000 0.1050 24,000 -0.01(-4.55%)
Jun 04, 2020 0.1100 0.1100 0.1100 0.1100 13,200 +0.01(+10.00%)
Jun 03, 2020 0.1250 0.1250 0.0900 0.1000 209,023 -0.01(-13.04%)
Jun 02, 2020 0.1150 0.1150 0.1150 0.1150 1,764 -0.00(-4.17%)
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.