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 (%)
Nov 30, 2018 0.4300 0.4500 0.4300 0.4300 81,000 +0.00(+0.00%)
Nov 29, 2018 0.4500 0.4500 0.4050 0.4300 61,750 -0.01(-2.27%)
Nov 28, 2018 0.4500 0.4500 0.4300 0.4400 22,100 -0.01(-2.22%)
Nov 27, 2018 0.4450 0.4500 0.4300 0.4500 47,280 +0.01(+2.27%)
Nov 26, 2018 0.4800 0.4850 0.4400 0.4400 45,400 +0.01(+2.33%)
Nov 23, 2018 0.4300 0.4850 0.4300 0.4300 80,800 -0.05(-11.34%)
Nov 22, 2018 0.4850 0.4850 0.4500 0.4850 5,000 +0.02(+5.43%)
Nov 21, 2018 0.4850 0.4850 0.4600 0.4600 13,068 -0.01(-3.16%)
Nov 20, 2018 0.4800 0.4800 0.4200 0.4750 152,345 -0.01(-1.04%)
Nov 19, 2018 0.4800 0.4850 0.4750 0.4800 57,456 +0.01(+2.13%)
Nov 16, 2018 0.4700 0.4850 0.4700 0.4700 230,800 +0.00(+0.00%)
Nov 15, 2018 0.5000 0.5200 0.4650 0.4700 272,540 -0.04(-7.84%)
Nov 14, 2018 0.5600 0.5600 0.5100 0.5100 174,150 -0.03(-5.56%)
Nov 13, 2018 0.5800 0.5900 0.5300 0.5400 131,930 -0.04(-6.90%)
Nov 12, 2018 0.5800 0.6000 0.5800 0.5800 100,635 -0.02(-3.33%)
Nov 09, 2018 0.6000 0.6100 0.5700 0.6000 240,300 -0.01(-1.64%)
Nov 08, 2018 0.6200 0.6300 0.6000 0.6100 151,273 +0.01(+1.67%)
Nov 07, 2018 0.6000 0.6300 0.5800 0.6000 663,234 +0.01(+1.69%)
Nov 06, 2018 0.5600 0.5900 0.5500 0.5900 250,050 +0.03(+5.36%)
Nov 05, 2018 0.5500 0.5600 0.5200 0.5600 151,440 +0.01(+1.82%)
Nov 02, 2018 0.5500 0.5500 0.5100 0.5500 75,100 +0.04(+7.84%)
Nov 01, 2018 0.5000 0.5500 0.4900 0.5100 254,995 +0.01(+2.00%)
Oct 31, 2018 0.4800 0.5000 0.4800 0.5000 130,030 +0.02(+4.17%)
Oct 30, 2018 0.4400 0.4800 0.4400 0.4800 87,452 +0.08(+21.52%)
Oct 29, 2018 0.4700 0.4700 0.3950 0.3950 83,451 -0.02(-5.95%)
Oct 26, 2018 0.4200 0.4800 0.4200 0.4200 133,000 -0.02(-4.55%)
Oct 25, 2018 0.3950 0.4500 0.3950 0.4400 26,300 +0.05(+14.29%)
Oct 24, 2018 0.4600 0.4700 0.3850 0.3850 154,600 -0.05(-12.50%)
Oct 23, 2018 0.4650 0.4700 0.4000 0.4400 70,361 -0.03(-6.38%)
Oct 22, 2018 0.4550 0.4800 0.4500 0.4700 81,451 +0.02(+4.44%)
Oct 19, 2018 0.4500 0.4500 0.4250 0.4500 129,200 +0.04(+9.76%)
Oct 18, 2018 0.4100 0.4350 0.4000 0.4100 117,505 +0.02(+5.13%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.3900 68,765 -0.01(-2.50%)
Oct 16, 2018 0.4000 0.4200 0.4000 0.4000 126,869 -0.01(-3.61%)
Oct 15, 2018 0.4150 0.4150 0.4000 0.4150 53,254 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4150 0.3800 0.4150 72,700 +0.04(+12.16%)
Oct 11, 2018 0.3700 0.4200 0.3700 0.3700 48,530 -0.03(-7.50%)
Oct 10, 2018 0.4350 0.4350 0.4000 0.4000 59,642 -0.01(-2.44%)
Oct 09, 2018 0.4200 0.4400 0.4050 0.4100 148,277 +0.01(+2.50%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Oct 04, 2018 0.4200 0.4200 0.3700 0.3700 15,600 -0.03(-7.50%)
Oct 03, 2018 0.4250 0.4250 0.3800 0.4000 26,000 -0.01(-1.23%)
Oct 02, 2018 0.4000 0.4250 0.4000 0.4050 94,112 -0.00(-1.22%)
Oct 01, 2018 0.4100 0.4200 0.3750 0.4100 55,760 -0.01(-2.38%)
Sep 28, 2018 0.4200 0.4200 0.3700 0.4200 112,200 +0.01(+2.44%)
Sep 27, 2018 0.4100 0.4100 0.4100 0.4100 37,300 -0.02(-3.53%)
Sep 26, 2018 0.3850 0.4250 0.3750 0.4250 38,000 +0.03(+8.97%)
Sep 25, 2018 0.3900 0.3900 0.3900 0.3900 50,198 -0.02(-4.88%)
Sep 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 20, 2018 0.4100 0.4100 0.4000 0.4000 20,000 -0.03(-6.98%)
Sep 19, 2018 0.4000 0.4300 0.4000 0.4300 3,000 -0.02(-4.44%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4500 21,000 +0.03(+7.14%)
Sep 17, 2018 0.4000 0.4200 0.4000 0.4200 177,999 +0.02(+5.00%)
Sep 14, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 10, 2018 0.4200 0.4200 0.4000 0.4200 86,000 -0.01(-1.18%)
Sep 07, 2018 0.4250 0.4250 0.3500 0.4250 48,000 +0.03(+8.97%)
Sep 06, 2018 0.3000 0.3900 0.3000 0.3900 75,054 +0.11(+41.82%)
Sep 05, 2018 0.2750 0.2750 0.2750 0.2750 50,200 -0.01(-5.17%)
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.