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 (%)
Mar 29, 2019 0.4750 0.4750 0.4300 0.4550 40,812 -0.02(-5.21%)
Mar 28, 2019 0.4600 0.4800 0.4500 0.4800 40,389 +0.01(+2.13%)
Mar 27, 2019 0.4600 0.4800 0.4500 0.4700 44,761 +0.00(+1.08%)
Mar 26, 2019 0.4800 0.4800 0.4650 0.4650 38,311 -0.01(-3.12%)
Mar 25, 2019 0.4800 0.4800 0.4650 0.4800 146,438 +0.01(+1.05%)
Mar 22, 2019 0.4400 0.4900 0.4400 0.4750 177,183 +0.03(+7.95%)
Mar 21, 2019 0.4350 0.4500 0.4200 0.4400 54,763 +0.03(+7.32%)
Mar 20, 2019 0.4150 0.4350 0.4100 0.4100 41,374 +0.00(+0.00%)
Mar 19, 2019 0.4450 0.4450 0.4100 0.4100 41,635 -0.04(-7.87%)
Mar 18, 2019 0.4200 0.4450 0.4200 0.4450 94,921 +0.02(+3.49%)
Mar 15, 2019 0.4050 0.4300 0.4050 0.4300 30,104 +0.02(+4.88%)
Mar 14, 2019 0.4000 0.4100 0.3850 0.4100 80,710 +0.02(+5.13%)
Mar 13, 2019 0.3850 0.4100 0.3800 0.3900 476,704 +0.02(+5.41%)
Mar 12, 2019 0.3750 0.3800 0.3550 0.3700 80,484 -0.01(-1.33%)
Mar 11, 2019 0.3650 0.3900 0.3650 0.3750 33,673 -0.02(-3.85%)
Mar 08, 2019 0.3700 0.3900 0.3550 0.3900 31,166 +0.01(+2.63%)
Mar 07, 2019 0.3800 0.3850 0.3450 0.3800 28,687 -0.01(-1.30%)
Mar 06, 2019 0.3900 0.3900 0.3650 0.3850 20,900 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3850 0.3650 0.3850 25,074 +0.00(+0.00%)
Mar 04, 2019 0.3850 0.3850 0.3700 0.3850 5,700 +0.01(+1.32%)
Mar 01, 2019 0.3850 0.3950 0.3800 0.3800 18,050 -0.01(-2.56%)
Feb 28, 2019 0.3850 0.3950 0.3600 0.3900 30,740 -0.01(-2.50%)
Feb 27, 2019 0.3700 0.4000 0.3700 0.4000 6,700 +0.01(+2.56%)
Feb 26, 2019 0.3500 0.3900 0.3500 0.3900 33,059 +0.04(+11.43%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3500 39,275 -0.03(-7.89%)
Feb 22, 2019 0.3850 0.3850 0.3600 0.3800 38,100 +0.01(+2.70%)
Feb 21, 2019 0.3750 0.3850 0.3500 0.3700 19,957 -0.02(-3.90%)
Feb 20, 2019 0.3900 0.3900 0.3600 0.3850 11,831 +0.01(+1.32%)
Feb 19, 2019 0.3800 0.3900 0.3800 0.3800 61,194 -0.02(-5.00%)
Feb 15, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Feb 14, 2019 0.3950 0.3950 0.3600 0.3750 80,218 -0.03(-6.25%)
Feb 13, 2019 0.4000 0.4000 0.3900 0.4000 52,000 +0.00(+0.00%)
Feb 12, 2019 0.3900 0.4000 0.3800 0.4000 82,600 +0.02(+3.90%)
Feb 11, 2019 0.4250 0.4250 0.3850 0.3850 78,110 -0.03(-8.33%)
Feb 08, 2019 0.4150 0.4300 0.4100 0.4200 62,800 +0.01(+1.20%)
Feb 07, 2019 0.4100 0.4300 0.3950 0.4150 35,582 -0.01(-2.35%)
Feb 06, 2019 0.4400 0.4400 0.4000 0.4250 216,702 -0.02(-3.41%)
Feb 05, 2019 0.4300 0.4400 0.4200 0.4400 105,950 +0.01(+1.15%)
Feb 04, 2019 0.4150 0.4450 0.4000 0.4350 187,589 +0.01(+2.35%)
Feb 01, 2019 0.4300 0.4300 0.4150 0.4250 43,235 -0.01(-1.16%)
Jan 31, 2019 0.4000 0.4350 0.4000 0.4300 247,516 +0.03(+7.50%)
Jan 30, 2019 0.4000 0.4050 0.3800 0.4000 80,035 +0.01(+1.27%)
Jan 29, 2019 0.4150 0.4150 0.3900 0.3950 35,250 +0.01(+1.28%)
Jan 28, 2019 0.4050 0.4200 0.3900 0.3900 172,220 +0.01(+2.63%)
Jan 25, 2019 0.4050 0.4200 0.3800 0.3800 153,890 -0.04(-9.52%)
Jan 24, 2019 0.3900 0.4200 0.3900 0.4200 63,017 +0.03(+9.09%)
Jan 23, 2019 0.3850 0.4000 0.3800 0.3850 262,043 -0.02(-4.94%)
Jan 22, 2019 0.4350 0.4400 0.3900 0.4050 111,101 -0.01(-3.57%)
Jan 21, 2019 0.4200 0.4200 0.4200 0.4200 6,080 -0.01(-2.33%)
Jan 18, 2019 0.4300 0.4300 0.4000 0.4300 51,061 +0.02(+3.61%)
Jan 17, 2019 0.4300 0.4300 0.3950 0.4150 110,965 -0.01(-2.35%)
Jan 16, 2019 0.4250 0.4250 0.4000 0.4250 98,081 +0.00(+0.00%)
Jan 15, 2019 0.3750 0.4400 0.3700 0.4250 132,146 +0.05(+14.86%)
Jan 14, 2019 0.4150 0.4150 0.3650 0.3700 243,567 -0.05(-11.90%)
Jan 11, 2019 0.4350 0.4350 0.4050 0.4200 104,977 -0.02(-3.45%)
Jan 10, 2019 0.4300 0.4350 0.3950 0.4350 239,846 +0.01(+1.16%)
Jan 09, 2019 0.3950 0.4400 0.3950 0.4300 293,935 +0.04(+10.26%)
Jan 08, 2019 0.3750 0.3900 0.3700 0.3900 11,050 -0.01(-2.50%)
Jan 07, 2019 0.4100 0.4100 0.3900 0.4000 38,410 +0.00(+0.00%)
Jan 04, 2019 0.3500 0.4000 0.3500 0.4000 39,683 +0.03(+8.11%)
Jan 03, 2019 0.3500 0.3700 0.3500 0.3700 104,425 +0.01(+2.78%)
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.