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 (%)
Oct 29, 2021 0.7100 0.7100 0.6600 0.6700 178,830 -0.03(-4.29%)
Oct 28, 2021 0.6600 0.7100 0.6600 0.7000 122,224 +0.03(+4.48%)
Oct 27, 2021 0.6700 0.7000 0.6700 0.6700 63,818 +0.00(+0.00%)
Oct 26, 2021 0.7300 0.6700 0.6700 169,568 -0.06(-8.22%)
Oct 25, 2021 0.7500 0.7500 0.7300 0.7300 166,450 -0.02(-2.67%)
Oct 22, 2021 0.7800 0.7800 0.7400 0.7500 60,097 -0.03(-3.85%)
Oct 21, 2021 0.7600 0.7900 0.7500 0.7800 155,401 +0.03(+4.00%)
Oct 20, 2021 0.8000 0.8000 0.7100 0.7500 514,193 +0.05(+7.14%)
Oct 19, 2021 0.6900 0.7000 0.6900 0.7000 72,300 +0.00(+0.00%)
Oct 18, 2021 0.6900 0.7000 0.6600 0.7000 106,926 +0.01(+1.45%)
Oct 15, 2021 0.6700 0.7200 0.6400 0.6900 128,745 +0.02(+2.99%)
Oct 14, 2021 0.6400 0.6700 0.6200 0.6700 121,298 +0.03(+4.69%)
Oct 13, 2021 0.6600 0.6600 0.6100 0.6400 85,389 -0.06(-8.57%)
Oct 12, 2021 0.6700 0.7000 0.6700 0.7000 20,785 +0.03(+4.48%)
Oct 08, 2021 0.6700 0.6700 0.6700 0 -0.06(-8.22%)
Oct 07, 2021 0.6700 0.7300 0.6400 0.7300 91,652 +0.08(+12.31%)
Oct 06, 2021 0.6400 0.6500 0.6200 0.6500 30,240 +0.02(+3.17%)
Oct 05, 2021 0.6400 0.6700 0.6200 0.6300 70,985 +0.00(+0.00%)
Oct 04, 2021 0.6000 0.6300 0.5800 0.6300 156,250 +0.02(+3.28%)
Oct 01, 2021 0.6200 0.6400 0.6000 0.6100 206,439 -0.03(-4.69%)
Sep 30, 2021 0.6500 0.6500 0.6200 0.6400 154,518 +0.00(+0.00%)
Sep 29, 2021 0.6200 0.6500 0.6200 0.6400 87,298 -0.01(-1.54%)
Sep 28, 2021 0.6100 0.6500 0.6000 0.6500 168,670 +0.02(+3.17%)
Sep 27, 2021 0.6200 0.6300 0.6100 0.6300 50,075 +0.00(+0.00%)
Sep 24, 2021 0.6300 0.6400 0.6200 0.6300 107,916 -0.02(-3.08%)
Sep 23, 2021 0.6300 0.6500 0.6200 0.6500 103,500 +0.00(+0.00%)
Sep 22, 2021 0.6200 0.6500 0.6000 0.6500 91,590 +0.02(+3.17%)
Sep 21, 2021 0.5700 0.6500 0.5700 0.6300 150,657 +0.06(+10.53%)
Sep 20, 2021 0.6200 0.6200 0.5400 0.5700 132,390 -0.03(-5.00%)
Sep 17, 2021 0.6500 0.6500 0.6000 0.6000 90,378 -0.05(-7.69%)
Sep 16, 2021 0.6700 0.6800 0.6500 0.6500 55,300 -0.02(-2.99%)
Sep 15, 2021 0.6800 0.6900 0.6500 0.6700 73,000 -0.01(-1.47%)
Sep 14, 2021 0.7600 0.7600 0.6500 0.6800 449,686 -0.07(-9.33%)
Sep 13, 2021 0.7700 0.7700 0.7300 0.7500 16,554 -0.02(-2.60%)
Sep 10, 2021 0.7300 0.7700 0.7200 0.7700 114,117 +0.02(+2.67%)
Sep 09, 2021 0.7500 0.7500 0.7400 0.7500 39,640 -0.03(-3.85%)
Sep 08, 2021 0.7500 0.7800 0.7500 0.7800 39,600 +0.00(+0.00%)
Sep 07, 2021 0.7100 0.8000 0.7100 0.7800 186,046 +0.07(+9.86%)
Sep 03, 2021 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Sep 02, 2021 0.7600 0.7800 0.7200 0.7400 61,596 -0.05(-6.33%)
Sep 01, 2021 0.7800 0.7900 0.7400 0.7900 91,765 +0.03(+3.95%)
Aug 31, 2021 0.7500 0.7600 0.7300 0.7600 73,500 +0.01(+1.33%)
Aug 30, 2021 0.7400 0.7500 0.7100 0.7500 53,340 +0.01(+1.35%)
Aug 27, 2021 0.7000 0.7500 0.6900 0.7400 46,128 +0.05(+7.25%)
Aug 26, 2021 0.7000 0.7000 0.6900 0.6900 58,500 -0.03(-4.17%)
Aug 25, 2021 0.7100 0.7200 0.7100 0.7200 4,376 -0.01(-1.37%)
Aug 24, 2021 0.7000 0.7300 0.6700 0.7300 111,543 +0.05(+7.35%)
Aug 23, 2021 0.6800 0.6800 0.6700 0.6800 49,591 -0.01(-1.45%)
Aug 20, 2021 0.6600 0.7200 0.6600 0.6900 81,620 -0.01(-1.43%)
Aug 19, 2021 0.7400 0.7400 0.6500 0.7000 85,851 -0.01(-1.41%)
Aug 18, 2021 0.7400 0.7400 0.6800 0.7100 33,050 +0.01(+1.43%)
Aug 17, 2021 0.7500 0.7500 0.6700 0.7000 50,642 -0.07(-9.09%)
Aug 16, 2021 0.7700 0.7700 0.7500 0.7700 24,213 -0.03(-3.75%)
Aug 13, 2021 0.7800 0.8100 0.7800 0.8000 6,020 +0.01(+1.27%)
Aug 12, 2021 0.8300 0.8300 0.7800 0.7900 61,148 +0.00(+0.00%)
Aug 11, 2021 0.8100 0.8200 0.7800 0.7900 195,457 -0.01(-1.25%)
Aug 10, 2021 0.7900 0.8200 0.7800 0.8000 29,400 +0.00(+0.00%)
Aug 09, 2021 0.8200 0.8200 0.7900 0.8000 30,651 -0.03(-3.61%)
Aug 06, 2021 0.8200 0.8300 0.7900 0.8300 54,980 +0.04(+5.06%)
Aug 05, 2021 0.8100 0.8100 0.7900 0.7900 19,741 +0.00(+0.00%)
Aug 04, 2021 0.8800 0.8800 0.7900 0.7900 41,310 -0.06(-7.06%)
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.