Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0150 UNCHANGED
Official Closing Price Updated: 2:45 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 55,000 +0.01(+33.33%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 769,000 +0.00(+0.00%)
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0150 253,885 -0.01(-25.00%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 121,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0200 420,700 -0.01(-20.00%)
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 276,000 -0.01(-28.57%)
Jan 18, 2024 0.0200 0.0350 0.0200 0.0350 260,533 +0.02(+75.00%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 59,500 +0.00(+0.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 167,750 -0.01(-20.00%)
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0250 0.0150 0.0250 722,666 +0.01(+66.67%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 64,500 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 123,000 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 89,419 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0100 0.0150 169,000 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 63,050 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 59,000 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 99,150 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0200 0.0100 0.0150 545,359 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0100 0.0200 0.0100 0.0200 409,100 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 1,078,500 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 444,000 +0.01(+33.33%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0150 540,341 -0.01(-25.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 76,000 +0.01(+33.33%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0150 93,600 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 970,400 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 186,000 -0.01(-40.00%)
Dec 11, 2023 0.0200 0.0250 0.0200 0.0250 480,500 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0250 0.0200 0.0250 366,577 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 24,750 +0.00(+0.00%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0250 443,694 +0.01(+25.00%)
Dec 04, 2023 0.0250 0.0250 0.0200 0.0200 529,300 -0.01(-20.00%)
Dec 01, 2023 0.0350 0.0350 0.0200 0.0250 2,204,869 -0.01(-37.50%)
Nov 30, 2023 0.0350 0.0400 0.0300 0.0400 837,850 +0.01(+33.33%)
Nov 29, 2023 0.0350 0.0350 0.0300 0.0300 249,100 -0.01(-14.29%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0350 273,500 -0.00(-12.50%)
Nov 27, 2023 0.0600 0.0650 0.0350 0.0400 1,173,050 -0.03(-38.46%)
Nov 24, 2023 0.0950 0.0950 0.0600 0.0650 943,100 -0.03(-31.58%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+11.76%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 33,350 -0.00(-5.56%)
Nov 21, 2023 0.0950 0.1000 0.0800 0.0900 141,500 -0.03(-25.00%)
Nov 16, 2023 0.1200 0 +0.01(+9.09%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1100 0.1100 0.1100 17,550 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1200 0.1150 0.1200 4,400 -0.02(-11.11%)
Nov 09, 2023 0.1200 0.1350 0.1100 0.1350 329,600 -0.01(-10.00%)
Nov 08, 2023 0.1600 0.1600 0.1300 0.1500 174,400 +0.00(+0.00%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 108,078 +0.01(+7.14%)
Nov 06, 2023 0.1400 0.1400 0.1200 0.1400 449,209 +0.03(+21.74%)
Nov 03, 2023 0.1250 0.1400 0.1150 0.1150 33,000 -0.00(-4.17%)
Nov 02, 2023 0.1350 0.1350 0.1200 0.1200 49,000 +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.