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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0114 +0.0004 (+3.64%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 24, 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 29, 2021 0.5000 0.5054 0.4523 0.4800 158,200 -0.01(-1.50%)
Jan 28, 2021 0.4942 0.5000 0.4746 0.4873 23,306 +0.04(+8.05%)
Jan 27, 2021 0.4700 0.5000 0.4510 0.4510 80,972 -0.02(-4.04%)
Jan 26, 2021 0.4840 0.5002 0.4602 0.4700 51,448 +0.03(+7.38%)
Jan 25, 2021 0.4548 0.4761 0.4372 0.4377 35,751 -0.03(-5.48%)
Jan 22, 2021 0.4725 0.4725 0.4517 0.4631 27,900 -0.00(-0.41%)
Jan 21, 2021 0.5000 0.5000 0.4540 0.4650 51,500 +0.01(+1.09%)
Jan 20, 2021 0.4664 0.4664 0.4278 0.4600 38,059 +0.01(+2.70%)
Jan 19, 2021 0.4642 0.4650 0.4279 0.4479 82,819 +0.02(+5.64%)
Jan 15, 2021 0.4369 0.4495 0.4240 0.4240 30,800 -0.01(-2.26%)
Jan 14, 2021 0.4469 0.4599 0.4338 0.4338 35,875 -0.02(-3.60%)
Jan 13, 2021 0.4639 0.4650 0.4500 0.4500 19,839 -0.01(-2.43%)
Jan 12, 2021 0.4600 0.4707 0.4546 0.4612 50,040 -0.00(-0.04%)
Jan 11, 2021 0.4614 0.4810 0.4614 0.4614 2,200 +0.03(+6.88%)
Jan 08, 2021 0.4345 0.4568 0.4043 0.4317 65,500 -0.01(-1.64%)
Jan 07, 2021 0.4384 0.4500 0.4308 0.4389 39,300 -0.00(-0.48%)
Jan 06, 2021 0.4401 0.4676 0.4377 0.4410 82,106 +0.00(+0.23%)
Jan 05, 2021 0.4451 0.4757 0.4400 0.4400 35,357 -0.00(-0.72%)
Jan 04, 2021 0.4770 0.4983 0.4400 0.4432 138,444 -0.04(-8.01%)
Dec 31, 2020 0.4818 0.4818 0.4818 4,450 +0.02(+4.56%)
Dec 30, 2020 0.4328 0.4715 0.4300 0.4608 4,450 +0.03(+7.81%)
Dec 29, 2020 0.4700 0.4704 0.4200 0.4274 17,536 -0.05(-10.96%)
Dec 28, 2020 0.5000 0.5400 0.4800 0.4800 27,420 +0.00(+0.65%)
Dec 24, 2020 0.4778 0.4778 0.4200 0.4769 61,000 +0.00(+0.40%)
Dec 23, 2020 0.4025 0.4900 0.3807 0.4750 178,375 +0.10(+28.38%)
Dec 22, 2020 0.3280 0.3700 0.3203 0.3700 43,605 +0.04(+12.80%)
Dec 21, 2020 0.3253 0.3499 0.3234 0.3280 9,230 -0.02(-6.26%)
Dec 18, 2020 0.3500 0.3546 0.3200 0.3499 35,900 +0.02(+4.92%)
Dec 17, 2020 0.2781 0.3400 0.2781 0.3335 62,380 +0.06(+21.23%)
Dec 16, 2020 0.2600 0.2786 0.2600 0.2751 12,130 +0.02(+8.26%)
Dec 15, 2020 0.2616 0.2651 0.2541 0.2541 3,000 +0.00(+1.64%)
Dec 14, 2020 0.2438 0.2667 0.2438 0.2500 2,696 -0.00(-1.38%)
Dec 11, 2020 0.2527 0.2542 0.2489 0.2535 16,800 -0.01(-4.66%)
Dec 10, 2020 0.2500 0.2659 0.2500 0.2659 17,500 +0.02(+6.36%)
Dec 09, 2020 0.2463 0.2536 0.2463 0.2500 32,100 -0.01(-3.77%)
Dec 08, 2020 0.2620 0.2791 0.2489 0.2598 73,788 -0.01(-2.51%)
Dec 07, 2020 0.2423 0.2665 0.2423 0.2665 27,068 +0.02(+7.68%)
Dec 04, 2020 0.2450 0.2550 0.2450 0.2475 69,700 -0.03(-10.71%)
Dec 03, 2020 0.2394 0.2860 0.2394 0.2772 3,100 +0.01(+3.09%)
Dec 02, 2020 0.2423 0.2822 0.2423 0.2689 164,244 -0.01(-4.51%)
Dec 01, 2020 0.2800 0.2900 0.2800 0.2816 8,334 +0.01(+4.30%)
Nov 30, 2020 0.2925 0.2925 0.2700 0.2700 31,168 -0.01(-3.30%)
Nov 27, 2020 0.2900 0.2901 0.2733 0.2792 31,300 -0.01(-2.38%)
Nov 25, 2020 0.2860 0.2860 0.2500 0.2860 33,000 -0.00(-1.38%)
Nov 24, 2020 0.2950 0.2950 0.2500 0.2900 22,199 +0.03(+10.48%)
Nov 23, 2020 0.2870 0.2870 0.2600 0.2625 12,154 +0.00(+0.00%)
Nov 20, 2020 0.2632 0.2632 0.2625 0.2625 7,400 +0.02(+8.43%)
Nov 19, 2020 0.2427 0.2500 0.2421 0.2421 7,900 -0.01(-3.16%)
Nov 18, 2020 0.2427 0.2500 0.2361 0.2500 7,210 +0.00(+0.00%)
Nov 17, 2020 0.2685 0.2685 0.2349 0.2500 62,080 -0.00(-0.75%)
Nov 16, 2020 0.2671 0.2689 0.2519 0.2519 951 +0.02(+7.56%)
Nov 13, 2020 0.2342 0.2342 0.2342 0.2342 50,100 -0.01(-2.46%)
Nov 12, 2020 0.2470 0.2600 0.2401 0.2401 6,126 -0.02(-6.90%)
Nov 11, 2020 0.2760 0.2760 0.2579 0.2579 11,500 -0.01(-3.23%)
Nov 10, 2020 0.2543 0.2665 0.2543 0.2665 400 -0.01(-4.55%)
Nov 09, 2020 0.3149 0.3149 0.2580 0.2792 12,475 -0.01(-3.82%)
Nov 06, 2020 0.2818 0.2929 0.2818 0.2903 18,300 +0.01(+3.68%)
Nov 05, 2020 0.2800 0.2925 0.2674 0.2800 18,850 +0.02(+6.02%)
Nov 04, 2020 0.2889 0.2889 0.2446 0.2641 82,089 +0.02(+9.36%)
Nov 03, 2020 0.2040 0.2454 0.2040 0.2415 35,081 +0.02(+11.19%)
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.