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: 1:47 PM EDT, May 8, 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 (%)
Apr 29, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 28, 2020 0.1300 0.1600 0.1300 0.1350 90,000 +0.01(+3.85%)
Apr 27, 2020 0.1250 0.1300 0.1250 0.1300 6,700 +0.01(+8.33%)
Apr 23, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 20, 2020 0.1250 0.1250 0.1100 0.1100 15,000 -0.01(-12.00%)
Apr 17, 2020 0.1400 0.1450 0.1250 0.1250 11,500 -0.02(-10.71%)
Apr 16, 2020 0.1250 0.1400 0.1250 0.1400 3,982 +0.02(+16.67%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Apr 14, 2020 0.1150 0.1250 0.1150 0.1250 21,612 -0.01(-3.85%)
Apr 13, 2020 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 08, 2020 0.1450 0.1450 0.1400 0.1400 6,875 +0.02(+16.67%)
Apr 07, 2020 0.1250 0.1250 0.1200 0.1200 92,000 +0.00(+4.35%)
Apr 06, 2020 0.1200 0.1200 0.1000 0.1150 52,750 -0.00(-4.17%)
Apr 03, 2020 0.1400 0.1400 0.1100 0.1200 39,800 -0.02(-14.29%)
Apr 01, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 31, 2020 0.1500 0.1700 0.1300 0.1550 30,994 +0.01(+3.33%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 20,000 +0.04(+36.36%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.03(-18.52%)
Mar 26, 2020 0.1600 0.1600 0.1350 0.1350 4,500 +0.05(+50.00%)
Mar 25, 2020 0.0900 0.0900 0.0900 331 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 218,000 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.1000 0.1000 11,065 -0.03(-23.08%)
Mar 17, 2020 0.1000 0.1300 0.1000 0.1300 708,815 +0.04(+52.94%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Mar 13, 2020 0.1000 0.1150 0.0900 0.0950 67,500 -0.02(-20.83%)
Mar 12, 2020 0.1050 0.1300 0.1000 0.1200 46,342 -0.04(-22.58%)
Mar 11, 2020 0.1250 0.1550 0.1250 0.1550 8,000 -0.01(-3.13%)
Mar 10, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.01(+6.67%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1500 71,086 -0.03(-16.67%)
Mar 06, 2020 0.1550 0.1800 0.1550 0.1800 14,500 -0.05(-20.00%)
Mar 05, 2020 0.1800 0.2250 0.1800 0.2250 86,400 +0.07(+45.16%)
Mar 04, 2020 0.1550 0.1550 0.1550 0.1550 2,100 -0.02(-13.89%)
Mar 03, 2020 0.1600 0.1800 0.1550 0.1800 5,281 +0.02(+12.50%)
Mar 02, 2020 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Feb 28, 2020 0.1550 0.1700 0.1550 0.1700 3,727 -0.01(-5.56%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 13,028 +0.01(+5.88%)
Feb 26, 2020 0.1850 0.1950 0.1650 0.1700 61,500 -0.05(-24.44%)
Feb 25, 2020 0.1800 0.2250 0.1800 0.2250 44,000 +0.05(+32.35%)
Feb 24, 2020 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Feb 21, 2020 0.1800 0.1800 0.1750 0.1800 55,475 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1800 0.1700 0.1800 4,800 +0.01(+5.88%)
Feb 19, 2020 0.1700 0.1700 0.1700 0.1700 32,014 -0.02(-10.53%)
Feb 18, 2020 0.2100 0.2100 0.1800 0.1900 10,052 -0.02(-9.52%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Feb 13, 2020 0.1700 0.2100 0.1700 0.1800 1,600 -0.02(-10.00%)
Feb 12, 2020 0.1900 0.2000 0.1900 0.2000 53,500 +0.02(+11.11%)
Feb 11, 2020 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Feb 10, 2020 0.1850 0.1850 0.1700 0.1800 56,990 -0.01(-5.26%)
Feb 07, 2020 0.1800 0.2000 0.1800 0.1900 145,579 +0.00(+0.00%)
Feb 06, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1800 0.1900 45,342 +0.00(+0.00%)
Feb 04, 2020 0.1850 0.1900 0.1750 0.1900 87,260 -0.01(-2.56%)
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.