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 (%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.3900 25,333 +0.02(+4.00%)
Mar 29, 2022 0.3750 0.3750 100 -0.03(-6.25%)
Mar 28, 2022 0.3500 0.4000 0.3500 0.4000 17,000 +0.01(+1.27%)
Mar 24, 2022 0.3950 0.3950 0 +0.01(+1.28%)
Mar 23, 2022 0.3700 0.3900 0.3600 0.3900 25,200 +0.04(+11.43%)
Mar 22, 2022 0.3550 0.3700 0.3300 0.3500 270,190 -0.01(-1.41%)
Mar 21, 2022 0.4000 0.4000 0.3550 0.3550 156,581 -0.05(-13.41%)
Mar 18, 2022 0.4100 0.4100 0.4100 0.4100 500 -0.02(-3.53%)
Mar 17, 2022 0.4150 0.4250 0.4150 0.4250 24,500 +0.03(+8.97%)
Mar 16, 2022 0.3650 0.3900 0.3300 0.3900 259,914 +0.03(+6.85%)
Mar 15, 2022 0.3800 0.3900 0.3650 0.3650 100,500 -0.04(-8.75%)
Mar 14, 2022 0.4400 0.4400 0.4000 0.4000 220,650 -0.04(-9.09%)
Mar 11, 2022 0.4650 0.4650 0.4400 0.4400 91,485 -0.03(-5.38%)
Mar 10, 2022 0.4600 0.4650 0.4600 0.4650 11,300 -0.00(-1.06%)
Mar 09, 2022 0.4650 0.4700 0.4650 0.4700 30,781 -0.01(-1.05%)
Mar 08, 2022 0.4700 0.4750 0.4700 0.4750 16,300 -0.04(-6.86%)
Mar 07, 2022 0.4650 0.5100 0.4650 0.5100 36,750 +0.03(+5.15%)
Mar 04, 2022 0.5000 0.5000 0.4800 0.4850 26,000 -0.03(-4.90%)
Mar 03, 2022 0.5200 0.5200 0.5100 0.5100 26,639 -0.02(-3.77%)
Mar 02, 2022 0.5300 0.5300 0.5200 0.5300 52,500 +0.00(+0.00%)
Mar 01, 2022 0.5500 0.5500 0.5300 0.5300 78,500 -0.04(-7.02%)
Feb 28, 2022 0.5700 0.5700 0.5300 0.5700 452,600 +0.02(+3.64%)
Feb 25, 2022 0.5000 0.5500 0.5000 0.5500 497,835 +0.04(+7.84%)
Feb 24, 2022 0.4600 0.5100 0.4300 0.5100 162,115 +0.05(+10.87%)
Feb 23, 2022 0.4700 0.4800 0.4600 0.4600 499,598 -0.02(-5.15%)
Feb 22, 2022 0.4850 0.4850 0.4850 0.4850 5,500 +0.01(+1.04%)
Feb 17, 2022 0.4800 0 -0.02(-4.00%)
Feb 16, 2022 0.5200 0.5200 0.5000 0.5000 21,650 -0.03(-5.66%)
Feb 15, 2022 0.5300 0.5300 0.5200 0.5300 61,500 +0.01(+1.92%)
Feb 14, 2022 0.5100 0.5300 0.5100 0.5200 176,005 +0.01(+1.96%)
Feb 11, 2022 0.5100 0.5200 0.5100 0.5100 30,300 -0.01(-1.92%)
Feb 10, 2022 0.5000 0.5500 0.4900 0.5200 194,041 +0.04(+8.33%)
Feb 09, 2022 0.4450 0.4850 0.4450 0.4800 64,500 +0.04(+9.09%)
Feb 08, 2022 0.4900 0.4900 0.4400 0.4400 148,900 -0.05(-10.20%)
Feb 07, 2022 0.4800 0.5000 0.4800 0.4900 25,850 +0.01(+2.08%)
Feb 04, 2022 0.4750 0.4800 0.4750 0.4800 98,700 -0.02(-4.00%)
Feb 03, 2022 0.5000 0.5000 0.4900 0.5000 7,550 +0.00(+0.00%)
Feb 02, 2022 0.5500 0.5500 0.5000 0.5000 12,680 -0.02(-3.85%)
Feb 01, 2022 0.5300 0.5500 0.5200 0.5200 28,860 -0.01(-1.89%)
Jan 31, 2022 0.4800 0.5300 0.4800 0.5300 278,045 +0.03(+6.00%)
Jan 28, 2022 0.5000 0.5000 0.4700 0.5000 27,200 +0.02(+3.09%)
Jan 27, 2022 0.5100 0.5100 0.4750 0.4850 77,405 -0.02(-3.00%)
Jan 26, 2022 0.4700 0.5100 0.4700 0.5000 23,429 +0.02(+4.17%)
Jan 25, 2022 0.4800 0.4850 0.4800 0.4800 80,801 -0.01(-1.03%)
Jan 24, 2022 0.4850 0.5000 0.4850 0.4850 4,835 -0.02(-3.00%)
Jan 21, 2022 0.5100 0.5100 0.5000 0.5000 22,018 +0.00(+0.00%)
Jan 20, 2022 0.5000 0.5200 0.5000 0.5000 22,205 -0.01(-1.96%)
Jan 19, 2022 0.5200 0.5200 0.5100 0.5100 18,700 -0.01(-1.92%)
Jan 18, 2022 0.5200 0.5400 0.5200 0.5200 31,000 -0.03(-5.45%)
Jan 17, 2022 0.5400 0.5500 0.5400 0.5500 6,240 +0.03(+5.77%)
Jan 14, 2022 0.5200 0.5200 0.5200 0.5200 3,510 +0.00(+0.00%)
Jan 13, 2022 0.5100 0.5300 0.5100 0.5200 126,825 +0.02(+4.00%)
Jan 12, 2022 0.5100 0.5300 0.5000 0.5000 22,775 -0.01(-1.96%)
Jan 11, 2022 0.4950 0.5100 0.4950 0.5100 29,600 +0.02(+4.08%)
Jan 10, 2022 0.5000 0.5100 0.4900 0.4900 46,115 -0.02(-3.92%)
Jan 07, 2022 0.5200 0.5200 0.5100 0.5100 27,737 -0.02(-3.77%)
Jan 06, 2022 0.5300 0.5400 0.5200 0.5300 249,853 -0.01(-1.85%)
Jan 05, 2022 0.5400 0.5400 0.5400 0.5400 1,554 +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.