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 (%)
Jun 30, 2023 0.2400 0 -0.02(-5.88%)
Jun 29, 2023 0.2500 0.2550 0.2500 0.2550 36,100 +0.01(+2.00%)
Jun 28, 2023 0.2700 0.2700 0.2500 0.2500 90,003 -0.03(-9.09%)
Jun 27, 2023 0.2800 0.2850 0.2750 0.2750 44,808 +0.00(+0.00%)
Jun 26, 2023 0.2950 0.2950 0.2750 0.2750 64,990 -0.02(-6.78%)
Jun 23, 2023 0.2900 0.2950 0.2900 0.2950 26,700 +0.01(+3.51%)
Jun 22, 2023 0.2900 0.2950 0.2850 0.2850 11,600 -0.01(-1.72%)
Jun 21, 2023 0.2950 0.3000 0.2900 0.2900 41,016 +0.00(+0.00%)
Jun 20, 2023 0.3200 0.3200 0.2900 0.2900 149,748 -0.03(-9.38%)
Jun 19, 2023 0.3000 0.3300 0.3000 0.3200 522,196 +0.02(+6.67%)
Jun 16, 2023 0.3000 0.3000 0.2950 0.3000 48,715 +0.01(+3.45%)
Jun 14, 2023 0.2900 0.2900 0 -0.03(-9.38%)
May 08, 2023 0.3100 0.3200 0.3000 0.3200 8,400 +0.00(+0.00%)
May 05, 2023 0.3150 0.3200 0.2800 0.3200 135,500 +0.00(+0.00%)
May 04, 2023 0.3200 0.3200 0.3200 0.3200 3,000 +0.03(+10.34%)
May 03, 2023 0.2900 0.3200 0.2900 0.2900 11,500 -0.04(-10.77%)
May 02, 2023 0.3100 0.3250 0.3000 0.3250 28,025 +0.01(+1.56%)
May 01, 2023 0.3450 0.3450 0.3200 0.3200 24,400 -0.02(-5.88%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 35,049 +0.00(+0.00%)
Apr 27, 2023 0.3300 0.3400 0.3100 0.3400 230,800 +0.01(+1.49%)
Apr 26, 2023 0.3300 0.3350 0.3300 0.3350 11,000 +0.01(+3.08%)
Apr 25, 2023 0.3600 0.3650 0.3200 0.3250 72,000 +0.01(+3.17%)
Apr 24, 2023 0.3150 0.3150 0.3150 0.3150 17,000 -0.03(-7.35%)
Apr 21, 2023 0.3350 0.3400 0.3350 0.3400 10,501 +0.00(+0.00%)
Apr 20, 2023 0.3000 0.3400 0.3000 0.3400 29,500 +0.01(+3.03%)
Apr 19, 2023 0.3550 0.3550 0.3000 0.3300 95,064 -0.03(-9.59%)
Apr 17, 2023 0.3650 0.3650 0 +0.01(+2.82%)
Apr 14, 2023 0.3450 0.3550 0.3400 0.3550 56,412 +0.01(+2.90%)
Apr 13, 2023 0.3000 0.3450 0.3000 0.3450 258,650 +0.04(+15.00%)
Apr 12, 2023 0.3050 0.3050 0.3000 0.3000 14,000 -0.01(-1.64%)
Apr 11, 2023 0.3050 0.3500 0.2950 0.3050 49,000 -0.01(-1.61%)
Apr 10, 2023 0.3100 0.3100 0.3100 0.3100 100,000 +0.02(+6.90%)
Apr 05, 2023 0.2900 0 -0.01(-3.33%)
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.