Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0110 -0.0019 (-14.73%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 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 (%)
May 31, 2019 0.2520 0.2520 0.2520 0 +0.02(+8.67%)
May 30, 2019 0.2350 0.2350 0.2319 0.2319 3,700 +0.00(+0.83%)
May 29, 2019 0.2403 0.2422 0.2300 0.2300 9,035 -0.03(-10.89%)
May 28, 2019 0.2544 0.2581 0.2393 0.2581 4,100 +0.00(+1.22%)
May 24, 2019 0.2771 0.2799 0.2550 0.2550 4,300 -0.01(-2.49%)
May 23, 2019 0.2620 0.2789 0.2500 0.2615 18,907 +0.00(+0.38%)
May 22, 2019 0.2546 0.2737 0.2546 0.2605 13,275 +0.00(+0.54%)
May 21, 2019 0.2425 0.2628 0.2425 0.2591 14,250 +0.00(+1.37%)
May 20, 2019 0.2180 0.2556 0.2180 0.2556 3,725 -0.02(-5.96%)
May 17, 2019 0.2720 0.2720 0.2686 0.2718 10,600 +0.01(+5.19%)
May 16, 2019 0.2380 0.2710 0.2380 0.2584 29,602 +0.02(+9.68%)
May 15, 2019 0.2350 0.2476 0.2314 0.2356 24,069 -0.01(-2.36%)
May 14, 2019 0.2450 0.2452 0.2356 0.2413 26,700 -0.01(-5.15%)
May 13, 2019 0.2502 0.2625 0.2320 0.2544 87,297 -0.01(-4.75%)
May 10, 2019 0.2672 0.2678 0.2512 0.2671 86,300 -0.01(-2.13%)
May 09, 2019 0.2700 0.2729 0.2600 0.2729 33,279 -0.00(-0.87%)
May 08, 2019 0.2530 0.2760 0.2530 0.2753 8,025 +0.00(+1.70%)
May 07, 2019 0.2614 0.2798 0.2614 0.2707 10,852 +0.01(+4.92%)
May 06, 2019 0.2759 0.2759 0.2580 0.2580 30,000 -0.01(-4.41%)
May 03, 2019 0.2666 0.2896 0.2666 0.2699 3,600 -0.01(-3.61%)
May 02, 2019 0.2639 0.2841 0.2639 0.2800 35,370 -0.00(-1.58%)
May 01, 2019 0.2886 0.3004 0.2845 0.2845 25,100 +0.02(+8.17%)
Apr 30, 2019 0.2777 0.2777 0.2600 0.2630 20,318 -0.01(-2.59%)
Apr 29, 2019 0.2506 0.2700 0.2506 0.2700 26,000 +0.01(+4.61%)
Apr 26, 2019 0.2682 0.2682 0.2538 0.2581 28,700 -0.01(-3.77%)
Apr 25, 2019 0.2766 0.2766 0.2574 0.2682 34,099 -0.01(-3.07%)
Apr 24, 2019 0.2566 0.2767 0.2500 0.2767 105,100 +0.01(+4.06%)
Apr 23, 2019 0.2702 0.2815 0.2582 0.2659 68,106 -0.02(-5.88%)
Apr 22, 2019 0.3003 0.3003 0.2781 0.2825 44,712 -0.01(-3.02%)
Apr 18, 2019 0.2972 0.2972 0.2815 0.2913 35,600 +0.00(+0.10%)
Apr 17, 2019 0.3000 0.3008 0.2910 0.2910 22,770 +0.00(+0.00%)
Apr 16, 2019 0.3011 0.3031 0.2910 0.2910 23,955 -0.01(-3.35%)
Apr 15, 2019 0.3025 0.3029 0.2933 0.3011 41,551 -0.00(-0.23%)
Apr 12, 2019 0.3021 0.3026 0.2910 0.3018 24,900 +0.00(+0.30%)
Apr 11, 2019 0.3024 0.3099 0.2911 0.3009 46,641 +0.00(+0.30%)
Apr 10, 2019 0.3017 0.3220 0.2876 0.3000 120,780 -0.03(-9.37%)
Apr 09, 2019 0.3640 0.3640 0.3287 0.3310 38,558 -0.03(-8.06%)
Apr 08, 2019 0.3767 0.3775 0.3480 0.3600 35,498 -0.02(-4.00%)
Apr 05, 2019 0.3689 0.3792 0.3602 0.3750 27,100 -0.02(-3.85%)
Apr 04, 2019 0.3899 0.3920 0.3700 0.3900 136,490 +0.01(+3.31%)
Apr 03, 2019 0.3729 0.3799 0.3620 0.3775 121,554 +0.02(+4.20%)
Apr 02, 2019 0.3473 0.3623 0.3069 0.3623 47,965 +0.02(+4.35%)
Apr 01, 2019 0.3489 0.3600 0.3319 0.3472 14,585 +0.00(+0.26%)
Mar 29, 2019 0.3680 0.3680 0.3277 0.3463 47,800 -0.01(-2.75%)
Mar 28, 2019 0.3407 0.3561 0.3294 0.3561 36,384 +0.00(+0.71%)
Mar 27, 2019 0.3337 0.3600 0.3337 0.3536 13,670 +0.01(+2.91%)
Mar 26, 2019 0.3620 0.3620 0.3389 0.3436 29,275 -0.01(-3.51%)
Mar 25, 2019 0.3553 0.3900 0.3473 0.3561 56,746 +0.00(+1.22%)
Mar 22, 2019 0.3377 0.3690 0.3226 0.3518 111,500 +0.03(+9.36%)
Mar 21, 2019 0.3286 0.3286 0.3100 0.3217 26,663 -0.01(-2.37%)
Mar 20, 2019 0.3058 0.3331 0.3058 0.3295 45,135 +0.02(+4.77%)
Mar 19, 2019 0.3290 0.3290 0.3029 0.3145 39,390 -0.01(-4.41%)
Mar 18, 2019 0.3224 0.3290 0.3200 0.3290 49,894 +0.00(+1.26%)
Mar 15, 2019 0.3070 0.3249 0.3011 0.3249 20,700 +0.02(+7.62%)
Mar 14, 2019 0.3000 0.3021 0.2948 0.3019 18,750 +0.01(+2.24%)
Mar 13, 2019 0.3098 0.3100 0.2953 0.2953 30,286 +0.02(+5.50%)
Mar 12, 2019 0.2631 0.2877 0.2631 0.2799 22,640 -0.01(-4.89%)
Mar 11, 2019 0.2600 0.3080 0.2600 0.2943 21,886 +0.00(+0.38%)
Mar 08, 2019 0.2590 0.2956 0.2590 0.2932 22,900 +0.04(+13.64%)
Mar 07, 2019 0.2600 0.2892 0.2580 0.2580 48,740 -0.03(-10.01%)
Mar 06, 2019 0.2700 0.2867 0.2600 0.2867 7,600 -0.00(-1.31%)
Mar 05, 2019 0.2902 0.2905 0.2714 0.2905 20,910 -0.00(-0.68%)
Mar 04, 2019 0.2794 0.2925 0.2745 0.2925 6,874 +0.00(+1.67%)
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.