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 (%)
Jul 31, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jul 30, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.03(+8.11%)
Jul 26, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 24, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 23, 2018 0.3750 0.4000 0.3750 0.4000 8,000 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 18, 2018 0.4000 0.4000 0.4000 0.4000 1,200 +0.01(+2.56%)
Jul 17, 2018 0.4350 0.4350 0.3900 0.3900 141,000 -0.06(-13.33%)
Jul 16, 2018 0.4750 0.4750 0.4500 0.4500 19,500 -0.02(-4.26%)
Jul 11, 2018 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Jul 10, 2018 0.4500 0.5200 0.4450 0.5200 118,500 +0.07(+15.56%)
Jul 09, 2018 0.4100 0.4500 0.4000 0.4500 45,000 +0.00(+0.00%)
Jul 06, 2018 0.4500 0.4500 0.4500 0.4500 20,000 +0.03(+7.14%)
Jul 05, 2018 0.4200 0.4200 0.4200 0.4200 25,000 +0.01(+2.44%)
Jul 04, 2018 0.4100 0.4100 0.4100 0.4100 500 -0.03(-6.82%)
Jul 03, 2018 0.4400 0.4400 0.4400 0.4400 1,010 +0.02(+4.76%)
Jun 29, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 28, 2018 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+1.23%)
Jun 27, 2018 0.4150 0.4450 0.4050 0.4050 28,000 -0.05(-11.96%)
Jun 26, 2018 0.4300 0.4600 0.4300 0.4600 119,500 +0.03(+6.98%)
Jun 25, 2018 0.4300 0.4300 0.4300 0.4300 28,000 +0.00(+0.00%)
Jun 21, 2018 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Jun 20, 2018 0.5000 0.5000 0.4500 0.5000 38,000 +0.00(+0.00%)
Jun 19, 2018 0.4950 0.5400 0.4950 0.5000 13,000 -0.04(-7.41%)
Jun 18, 2018 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.00%)
Jun 15, 2018 0.5000 0.5000 0.5000 25,500 +0.00(+0.00%)
Jun 14, 2018 0.4700 0.5000 0.4700 0.5000 29,000 +0.03(+6.38%)
Jun 13, 2018 0.4350 0.4700 0.4250 0.4700 84,455 +0.01(+2.17%)
Jun 12, 2018 0.4500 0.4600 0.4500 0.4600 50,000 +0.02(+4.55%)
Jun 11, 2018 0.4500 0.4500 0.4400 0.4400 21,000 -0.01(-2.22%)
Jun 08, 2018 0.4350 0.4500 0.4350 0.4500 15,000 +0.00(+0.00%)
Jun 07, 2018 0.4350 0.4350 0.4350 0.4500 66,000 +0.02(+3.45%)
Jun 06, 2018 0.4500 0.4500 0.4150 0.4350 16,500 -0.01(-1.14%)
Jun 05, 2018 0.4400 0.4400 0.4400 0.4400 15,329 -0.01(-2.22%)
Jun 04, 2018 0.4100 0.4500 0.4100 0.4500 30,000 +0.01(+2.27%)
Jun 01, 2018 0.4500 0.4500 0.4250 0.4400 108,500 -0.03(-6.38%)
May 31, 2018 0.4500 0.4700 0.4300 0.4700 105,500 +0.00(+0.00%)
May 30, 2018 0.4800 0.4900 0.4500 0.4700 87,000 -0.02(-3.09%)
May 29, 2018 0.4500 0.4850 0.4200 0.4850 148,000 +0.03(+7.78%)
May 28, 2018 0.4550 0.4600 0.4400 0.4500 74,030 +0.01(+2.27%)
May 25, 2018 0.4700 0.4700 0.4200 0.4400 112,800 -0.02(-4.35%)
May 24, 2018 0.4600 0.4600 0.4600 0.4600 39,627 -0.01(-2.13%)
May 23, 2018 0.4400 0.4700 0.4400 0.4700 52,500 +0.01(+2.17%)
May 22, 2018 0.4500 0.4700 0.4500 0.4600 124,200 +0.02(+4.55%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
May 17, 2018 0.4300 0.4500 0.4100 0.4100 127,949 +0.01(+2.50%)
May 16, 2018 0.3950 0.4600 0.3800 0.4000 114,000 +0.06(+15.94%)
May 15, 2018 0.4000 0.4000 0.3450 0.3450 48,000 -0.06(-13.75%)
May 14, 2018 0.3700 0.4000 0.3500 0.4000 81,000 +0.02(+5.26%)
May 11, 2018 0.4000 0.4000 0.3400 0.3800 608,500 -0.02(-5.00%)
May 10, 2018 0.4000 0.4400 0.4000 0.4000 91,000 +0.00(+0.00%)
May 09, 2018 0.3600 0.4000 0.3600 0.4000 108,500 +0.05(+14.29%)
May 08, 2018 0.3500 0.3500 0.3500 0.3500 202,500 +0.05(+16.67%)
May 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.