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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 17, 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 (%)
Jan 31, 2019 0.3081 0.3296 0.3078 0.3101 69,144 +0.00(+1.27%)
Jan 30, 2019 0.3090 0.3090 0.2900 0.3062 51,535 +0.00(+0.82%)
Jan 29, 2019 0.3189 0.3189 0.2930 0.3037 36,024 +0.01(+1.74%)
Jan 28, 2019 0.2900 0.3147 0.2600 0.2985 47,555 +0.01(+3.18%)
Jan 25, 2019 0.3185 0.3185 0.2893 0.2893 139,100 -0.03(-8.74%)
Jan 24, 2019 0.2976 0.3170 0.2910 0.3170 64,348 +0.02(+7.06%)
Jan 23, 2019 0.3300 0.3300 0.2961 0.2961 29,407 -0.00(-0.34%)
Jan 22, 2019 0.3500 0.3500 0.2948 0.2971 59,251 -0.03(-9.25%)
Jan 18, 2019 0.3400 0.3400 0.3016 0.3274 50,000 +0.03(+9.13%)
Jan 17, 2019 0.3229 0.3290 0.2956 0.3000 42,334 -0.02(-7.01%)
Jan 16, 2019 0.3243 0.3412 0.3001 0.3226 79,161 +0.02(+7.53%)
Jan 15, 2019 0.3041 0.3349 0.2769 0.3000 77,412 +0.02(+6.01%)
Jan 14, 2019 0.3145 0.3146 0.2700 0.2830 60,400 -0.04(-11.15%)
Jan 11, 2019 0.3361 0.3600 0.3072 0.3185 67,300 -0.01(-3.66%)
Jan 10, 2019 0.3283 0.3555 0.2800 0.3306 139,251 +0.01(+3.31%)
Jan 09, 2019 0.3000 0.3600 0.3000 0.3200 41,198 +0.02(+7.56%)
Jan 08, 2019 0.2897 0.3300 0.2700 0.2975 11,750 -0.01(-2.23%)
Jan 07, 2019 0.3089 0.3300 0.2974 0.3043 10,662 +0.00(+1.43%)
Jan 04, 2019 0.2857 0.3120 0.2857 0.3000 21,200 +0.03(+10.09%)
Jan 03, 2019 0.2642 0.2800 0.2600 0.2725 27,675 +0.00(+1.49%)
Jan 02, 2019 0.2480 0.2685 0.2480 0.2685 1,350 -0.02(-6.90%)
Dec 31, 2018 0.2800 0.2884 0.2700 0.2884 16,600 +0.03(+11.57%)
Dec 28, 2018 0.2300 0.2677 0.2300 0.2585 4,300 +0.01(+3.07%)
Dec 27, 2018 0.2350 0.2508 0.2300 0.2508 36,113 +0.00(+0.32%)
Dec 26, 2018 0.2300 0.2500 0.2300 0.2500 21,341 -0.00(-0.08%)
Dec 24, 2018 0.2356 0.2502 0.2356 0.2502 3,000 -0.00(-0.04%)
Dec 21, 2018 0.2550 0.2580 0.2305 0.2503 68,700 +0.00(+0.00%)
Dec 20, 2018 0.2600 0.2645 0.2400 0.2503 30,752 -0.01(-5.51%)
Dec 19, 2018 0.2700 0.2900 0.2300 0.2649 41,767 -0.00(-0.15%)
Dec 18, 2018 0.2800 0.2870 0.2623 0.2653 88,014 -0.01(-3.07%)
Dec 17, 2018 0.3026 0.3026 0.2737 0.2737 59,650 -0.03(-10.56%)
Dec 14, 2018 0.2700 0.3251 0.2700 0.3060 16,600 -0.00(-1.00%)
Dec 13, 2018 0.3326 0.3326 0.2994 0.3091 26,309 -0.01(-2.92%)
Dec 12, 2018 0.3149 0.3358 0.3149 0.3184 43,505 -0.01(-1.79%)
Dec 11, 2018 0.3400 0.3400 0.2925 0.3242 27,450 +0.02(+8.07%)
Dec 10, 2018 0.3700 0.3700 0.3000 0.3000 35,980 -0.04(-11.24%)
Dec 07, 2018 0.3200 0.3380 0.3000 0.3380 61,000 +0.04(+12.26%)
Dec 06, 2018 0.3194 0.3194 0.2886 0.3011 68,480 -0.03(-9.88%)
Dec 04, 2018 0.3163 0.3345 0.3010 0.3341 11,600 +0.01(+4.41%)
Dec 03, 2018 0.3215 0.3412 0.3010 0.3200 34,307 -0.01(-1.63%)
Nov 30, 2018 0.3249 0.3418 0.3249 0.3253 86,500 -0.00(-0.15%)
Nov 29, 2018 0.3399 0.3419 0.3200 0.3258 47,838 -0.01(-4.18%)
Nov 28, 2018 0.3370 0.3407 0.3337 0.3400 21,589 +0.00(+0.00%)
Nov 27, 2018 0.3373 0.3431 0.3000 0.3400 40,850 -0.00(-0.23%)
Nov 26, 2018 0.3000 0.3686 0.3000 0.3408 33,913 -0.02(-5.60%)
Nov 23, 2018 0.3712 0.3712 0.3610 0.3610 9,400 -0.01(-1.90%)
Nov 21, 2018 0.3680 0.3680 0.3680 0 +0.01(+2.51%)
Nov 20, 2018 0.3688 0.3688 0.3266 0.3590 49,329 -0.01(-2.97%)
Nov 19, 2018 0.3600 0.3721 0.3600 0.3700 60,780 +0.01(+2.98%)
Nov 16, 2018 0.4328 0.4328 0.3400 0.3593 222,000 -0.00(-0.83%)
Nov 15, 2018 0.3799 0.4000 0.3500 0.3623 254,607 -0.03(-8.26%)
Nov 14, 2018 0.4270 0.4279 0.3949 0.3949 190,856 -0.04(-8.16%)
Nov 13, 2018 0.4437 0.4506 0.4000 0.4300 87,628 -0.02(-4.27%)
Nov 12, 2018 0.4901 0.4903 0.4350 0.4492 56,569 -0.01(-1.94%)
Nov 09, 2018 0.4644 0.4950 0.4340 0.4581 172,900 -0.01(-2.22%)
Nov 08, 2018 0.4789 0.4855 0.4600 0.4685 66,955 -0.00(-0.32%)
Nov 07, 2018 0.4708 0.4900 0.4465 0.4700 122,302 +0.02(+4.44%)
Nov 06, 2018 0.4288 0.4509 0.4217 0.4500 117,739 +0.03(+6.71%)
Nov 05, 2018 0.4300 0.4500 0.4000 0.4217 70,284 -0.00(-0.78%)
Nov 02, 2018 0.3941 0.4254 0.3913 0.4250 47,300 +0.04(+9.62%)
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.