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 (%)
Nov 30, 2020 0.3700 0.3700 0.3600 0.3600 48,798 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3800 0.3600 0.3600 42,500 -0.02(-5.26%)
Nov 26, 2020 0.3900 0.3900 0.3500 0.3800 91,100 +0.03(+8.57%)
Nov 25, 2020 0.3700 0.3700 0.3400 0.3500 32,810 -0.02(-5.41%)
Nov 24, 2020 0.3600 0.3800 0.3300 0.3700 73,804 +0.02(+5.71%)
Nov 23, 2020 0.3500 0.3600 0.3500 0.3500 64,102 +0.01(+1.45%)
Nov 20, 2020 0.3450 0.3500 0.3450 0.3450 21,500 +0.01(+4.55%)
Nov 19, 2020 0.3200 0.3300 0.3200 0.3300 45,130 +0.00(+0.00%)
Nov 18, 2020 0.3150 0.3300 0.3100 0.3300 50,215 +0.02(+6.45%)
Nov 17, 2020 0.3300 0.3300 0.3100 0.3100 49,200 -0.02(-6.06%)
Nov 16, 2020 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Nov 13, 2020 0.3150 0.3300 0.3150 0.3300 9,000 +0.00(+0.00%)
Nov 12, 2020 0.3250 0.3300 0.3250 0.3300 51,000 +0.00(+0.00%)
Nov 11, 2020 0.3600 0.3600 0.3100 0.3300 18,520 +0.01(+3.13%)
Nov 10, 2020 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2020 0.3600 0.3600 0.3100 0.3100 19,500 -0.06(-16.22%)
Nov 06, 2020 0.3650 0.3850 0.3650 0.3700 98,704 +0.01(+1.37%)
Nov 05, 2020 0.3600 0.3650 0.3450 0.3650 99,242 +0.04(+12.31%)
Nov 04, 2020 0.3400 0.3750 0.3250 0.3250 123,839 +0.02(+4.84%)
Nov 03, 2020 0.2900 0.3200 0.2900 0.3100 91,020 +0.02(+6.90%)
Nov 02, 2020 0.3100 0.3100 0.2900 0.2900 70,529 -0.02(-6.45%)
Oct 30, 2020 0.3250 0.3250 0.2900 0.3100 60,194 -0.03(-10.14%)
Oct 28, 2020 0.3450 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Oct 27, 2020 0.3300 0.3300 0.3300 0.3300 7,475 -0.01(-2.94%)
Oct 26, 2020 0.3400 0.3400 0.3400 0.3400 2,500 +0.01(+3.03%)
Oct 23, 2020 0.3350 0.3350 0.3300 0.3300 20,700 -0.01(-1.49%)
Oct 22, 2020 0.3350 0.3350 0.3350 0.3350 6,000 -0.01(-1.47%)
Oct 21, 2020 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Oct 20, 2020 0.3600 0.3600 0.3300 0.3400 23,550 -0.02(-5.56%)
Oct 19, 2020 0.3800 0.3800 0.3600 0.3600 163,449 -0.02(-5.26%)
Oct 16, 2020 0.3700 0.3800 0.3600 0.3800 92,693 +0.02(+5.56%)
Oct 15, 2020 0.3500 0.3700 0.3450 0.3600 140,880 +0.00(+0.00%)
Oct 14, 2020 0.3450 0.3600 0.3250 0.3600 150,120 +0.02(+7.46%)
Oct 13, 2020 0.3300 0.3500 0.3300 0.3350 75,310 +0.00(+0.00%)
Oct 09, 2020 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 08, 2020 0.3100 0.3400 0.3100 0.3300 182,565 +0.02(+6.45%)
Oct 07, 2020 0.2950 0.3350 0.2850 0.3100 263,817 +0.02(+5.08%)
Oct 06, 2020 0.2850 0.2950 0.2850 0.2950 49,499 +0.01(+3.51%)
Oct 05, 2020 0.2950 0.2950 0.2750 0.2850 178,971 -0.02(-5.00%)
Oct 02, 2020 0.3000 0.3000 0.2900 0.3000 121,316 +0.01(+1.69%)
Oct 01, 2020 0.2600 0.2950 0.2550 0.2950 268,298 +0.03(+13.46%)
Sep 30, 2020 0.2600 0.2700 0.2450 0.2600 232,127 +0.02(+8.33%)
Sep 29, 2020 0.1750 0.2400 0.1750 0.2400 904,148 +0.08(+50.00%)
Sep 28, 2020 0.1650 0.1650 0.1600 0.1600 43,918 +0.01(+6.67%)
Sep 25, 2020 0.1350 0.1500 0.1300 0.1500 44,699 +0.01(+7.14%)
Sep 24, 2020 0.1400 0.1400 0.1400 0.1400 107 +0.00(+0.00%)
Sep 23, 2020 0.1400 0.1400 0.1400 0.1400 62,901 -0.02(-15.15%)
Sep 22, 2020 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Sep 21, 2020 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Sep 18, 2020 0.1400 0.1650 0.1400 0.1650 121,500 +0.01(+3.13%)
Sep 17, 2020 0.1600 0.1600 0.1400 0.1600 14,000 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.02(+14.29%)
Sep 15, 2020 0.1400 0.1400 0.1400 0.1400 27,280 +0.01(+7.69%)
Sep 14, 2020 0.1300 0.1300 0.1300 0.1300 105,500 +0.00(+0.00%)
Sep 11, 2020 0.1300 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Sep 10, 2020 0.1200 0.1200 0.1200 0.1200 20,290 +0.00(+4.35%)
Sep 09, 2020 0.1300 0.1400 0.1150 0.1150 145,500 -0.02(-14.81%)
Sep 08, 2020 0.1350 0.1350 0.1350 0.1350 65,771 +0.01(+8.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 03, 2020 0.1200 0.1500 0.1200 0.1250 378,000 -0.01(-7.41%)
Sep 02, 2020 0.1200 0.1350 0.1200 0.1350 719,393 +0.02(+12.50%)
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.