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, 2022 0.2125 0.2802 0.2125 0.2802 31,600 +0.07(+31.80%)
May 27, 2022 0.2305 0.2305 0.2091 0.2126 5,780 -0.02(-7.69%)
May 26, 2022 0.2659 0.2659 0.2303 0.2303 11,000 -0.02(-7.77%)
May 25, 2022 0.2508 0.2508 0.2496 0.2497 1,735 +0.01(+6.12%)
May 24, 2022 0.2353 0.2353 0.2353 0.2353 1,000 -0.02(-9.50%)
May 23, 2022 0.2600 0.2600 0.2600 0.2600 560 +0.00(+0.78%)
May 20, 2022 0.2501 0.2580 0.2333 0.2580 25,900 +0.01(+5.31%)
May 19, 2022 0.2353 0.2450 0.2299 0.2450 7,601 +0.01(+4.34%)
May 18, 2022 0.2348 0.2348 0.2348 0.2348 1,415 +0.00(+0.95%)
May 17, 2022 0.2326 0.2369 0.2326 0.2326 2,000 -0.00(-0.09%)
May 16, 2022 0.2398 0.2398 0.2328 0.2328 2,600 +0.00(+1.13%)
May 13, 2022 0.2441 0.2701 0.2301 0.2302 21,781 +0.00(+0.88%)
May 12, 2022 0.2298 0.2337 0.2091 0.2282 18,943 -0.01(-3.02%)
May 10, 2022 0.2353 0 +0.01(+5.99%)
May 09, 2022 0.2505 0.2511 0.1620 0.2220 106,100 -0.04(-15.20%)
May 06, 2022 0.2571 0.2618 0.2525 0.2618 16,490 -0.00(-0.57%)
May 05, 2022 0.2633 0.2633 0.2633 0.2633 20,000 -0.01(-4.29%)
May 04, 2022 0.2594 0.2751 0.2594 0.2751 3,330 +0.01(+4.36%)
May 03, 2022 0.2600 0.2746 0.2600 0.2636 30,251 -0.00(-1.35%)
May 02, 2022 0.2833 0.2833 0.2672 0.2672 700 -0.01(-3.40%)
Apr 29, 2022 0.2949 0.2965 0.2654 0.2766 4,500 -0.00(-1.21%)
Apr 28, 2022 0.2593 0.2990 0.2540 0.2800 12,450 +0.01(+3.28%)
Apr 27, 2022 0.2603 0.2787 0.2603 0.2711 1,572 +0.03(+11.98%)
Apr 26, 2022 0.2774 0.2774 0.2421 0.2421 58,956 -0.06(-19.83%)
Apr 25, 2022 0.2700 0.3020 0.2700 0.3020 33,100 +0.03(+11.56%)
Apr 22, 2022 0.2420 0.2707 0.2420 0.2707 15,480 -0.00(-0.70%)
Apr 21, 2022 0.2624 0.2858 0.2571 0.2726 25,973 +0.02(+6.57%)
Apr 20, 2022 0.2529 0.2558 0.2529 0.2558 2,910 +0.00(+0.00%)
Apr 19, 2022 0.2446 0.2698 0.2420 0.2558 42,755 -0.02(-6.81%)
Apr 18, 2022 0.2570 0.2745 0.2570 0.2745 118,296 -0.00(-0.36%)
Apr 14, 2022 0.2590 0.2880 0.2590 0.2755 5,500 -0.02(-6.48%)
Apr 13, 2022 0.2663 0.2946 0.2663 0.2946 50,630 +0.01(+3.37%)
Apr 12, 2022 0.2779 0.2850 0.2779 0.2850 40,834 +0.00(+1.79%)
Apr 11, 2022 0.2764 0.2800 0.2670 0.2800 77,000 -0.01(-2.85%)
Apr 07, 2022 0.2882 0 -0.00(-0.96%)
Apr 06, 2022 0.2910 0.2910 0.2910 0.2910 2,000 +0.01(+2.11%)
Apr 05, 2022 0.2650 0.2871 0.2650 0.2850 25,464 -0.02(-5.50%)
Apr 04, 2022 0.3016 0.3016 0.2798 0.3016 5,605 -0.01(-3.73%)
Apr 01, 2022 0.3133 0.3133 0.3133 0.3133 100 +0.00(+1.52%)
Mar 31, 2022 0.3125 0.3125 0.2996 0.3086 10,490 -0.01(-3.56%)
Mar 30, 2022 0.3105 0.3200 0.3105 0.3200 942 +0.02(+7.17%)
Mar 29, 2022 0.3080 0.3080 0.2986 0.2986 2,033 -0.02(-6.69%)
Mar 28, 2022 0.2960 0.3200 0.2960 0.3200 2,200 -0.00(-0.62%)
Mar 25, 2022 0.3064 0.3220 0.3064 0.3220 31,100 +0.03(+9.23%)
Mar 24, 2022 0.2948 0.2948 0.2947 0.2948 2,161 +0.00(+0.00%)
Mar 23, 2022 0.2971 0.2971 0.2948 0.2948 1,200 +0.01(+5.06%)
Mar 22, 2022 0.2770 0.2963 0.2670 0.2806 112,499 -0.01(-3.90%)
Mar 21, 2022 0.3110 0.3202 0.2920 0.2920 117,190 -0.05(-14.69%)
Mar 17, 2022 0.3423 0 +0.04(+11.46%)
Mar 16, 2022 0.2666 0.3079 0.2666 0.3071 138,008 +0.01(+2.50%)
Mar 15, 2022 0.3138 0.3138 0.2948 0.2996 22,664 -0.01(-1.74%)
Mar 14, 2022 0.3300 0.3300 0.3049 0.3049 27,575 -0.05(-13.85%)
Mar 11, 2022 0.3632 0.3632 0.3470 0.3539 4,800 -0.01(-3.33%)
Mar 10, 2022 0.3600 0.3661 0.3578 0.3661 7,624 +0.00(+0.30%)
Mar 09, 2022 0.3590 0.3650 0.3590 0.3650 3,700 -0.01(-3.23%)
Mar 08, 2022 0.3646 0.3800 0.3646 0.3772 700 -0.01(-2.88%)
Mar 07, 2022 0.3611 0.4164 0.3611 0.3884 18,640 -0.03(-7.26%)
Mar 04, 2022 0.4000 0.4188 0.3800 0.4188 14,908 +0.01(+2.82%)
Mar 03, 2022 0.4137 0.4200 0.4073 0.4073 2,750 -0.01(-3.02%)
Mar 02, 2022 0.4209 0.4209 0.4200 0.4200 5,500 +0.01(+2.24%)
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.