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 31, 2022 0.3755 0.4143 0.3562 0.4100 17,750 +0.01(+3.40%)
Jan 28, 2022 0.3980 0.3980 0.3950 0.3965 8,000 +0.01(+1.67%)
Jan 27, 2022 0.3755 0.3946 0.3714 0.3900 28,500 -0.00(-0.76%)
Jan 26, 2022 0.3930 0.3930 0.3930 0.3930 500 +0.01(+1.42%)
Jan 25, 2022 0.3876 0.3875 0.3875 0.3875 1,060 +0.00(+0.86%)
Jan 24, 2022 0.4079 0.4123 0.3829 0.3842 26,909 -0.01(-1.31%)
Jan 21, 2022 0.4100 0.4100 0.3893 0.3893 7,300 -0.02(-4.02%)
Jan 20, 2022 0.4190 0.4190 0.4054 0.4056 9,500 -0.01(-1.60%)
Jan 19, 2022 0.4400 0.4400 0.4052 0.4122 11,200 -0.00(-0.31%)
Jan 18, 2022 0.4122 0.4254 0.4122 0.4135 9,755 +0.00(+0.22%)
Jan 14, 2022 0.4126 0 -0.00(-1.01%)
Jan 13, 2022 0.3755 0.4210 0.3755 0.4168 22,212 +0.01(+3.63%)
Jan 12, 2022 0.4070 0.4137 0.3895 0.4022 8,310 +0.01(+1.57%)
Jan 11, 2022 0.3900 0.3960 0.3900 0.3960 1,700 -0.00(-1.00%)
Jan 10, 2022 0.4100 0.4100 0.3877 0.4000 24,713 -0.02(-3.71%)
Jan 07, 2022 0.4102 0.4200 0.4100 0.4154 7,700 -0.00(-1.10%)
Jan 06, 2022 0.4133 0.4259 0.4133 0.4200 16,347 -0.01(-1.87%)
Jan 05, 2022 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+2.37%)
Jan 04, 2022 0.4366 0.4366 0.4100 0.4181 1,960 -0.01(-2.31%)
Jan 03, 2022 0.4178 0.4300 0.4100 0.4280 16,490 -0.00(-0.47%)
Dec 31, 2021 0.4390 0.4390 0.3982 0.4300 31,334 +0.02(+4.32%)
Dec 30, 2021 0.4001 0.4122 0.3916 0.4122 70,607 +0.01(+3.02%)
Dec 29, 2021 0.4114 0.4114 0.4001 0.4001 79,304 -0.01(-1.23%)
Dec 28, 2021 0.4001 0.4200 0.4001 0.4051 15,865 +0.01(+1.25%)
Dec 27, 2021 0.4114 0.4114 0.4001 0.4001 36,161 -0.01(-2.75%)
Dec 23, 2021 0.4114 0.4114 0.4114 0.4114 2,000 -0.01(-1.84%)
Dec 22, 2021 0.4420 0.4420 0.4150 0.4191 1,417 +0.02(+4.75%)
Dec 21, 2021 0.4125 0.4162 0.4000 0.4001 64,250 -0.01(-3.19%)
Dec 20, 2021 0.4151 0.4209 0.4000 0.4133 24,300 -0.01(-1.45%)
Dec 17, 2021 0.4225 0.4225 0.4093 0.4194 2,966 -0.00(-0.38%)
Dec 16, 2021 0.4511 0.4511 0.4042 0.4210 46,174 +0.01(+2.68%)
Dec 15, 2021 0.4444 0.4523 0.4100 0.4100 24,250 -0.04(-8.09%)
Dec 14, 2021 0.4365 0.4788 0.4000 0.4461 36,817 -0.04(-7.64%)
Dec 13, 2021 0.4800 0.4838 0.4800 0.4830 27,984 +0.00(+0.08%)
Dec 10, 2021 0.4975 0.4975 0.4826 0.4826 5,800 -0.03(-5.17%)
Dec 09, 2021 0.4772 0.5089 0.4772 0.5089 5,953 -0.01(-1.87%)
Dec 08, 2021 0.4743 0.5186 0.4743 0.5186 3,657 +0.03(+5.92%)
Dec 07, 2021 0.5000 0.5000 0.4662 0.4896 5,951 +0.03(+6.16%)
Dec 06, 2021 0.4845 0.4889 0.4594 0.4612 14,879 -0.01(-2.16%)
Dec 03, 2021 0.4843 0.5053 0.4432 0.4714 91,545 -0.03(-6.06%)
Dec 02, 2021 0.4240 0.5033 0.4240 0.5018 76,733 +0.05(+11.24%)
Dec 01, 2021 0.4830 0.4830 0.4000 0.4511 53,868 +0.00(+0.24%)
Nov 30, 2021 0.4555 0.4555 0.4573 0.4500 967 -0.01(-1.60%)
Nov 29, 2021 0.4581 0.4700 0.4147 0.4573 34,809 -0.01(-2.70%)
Nov 26, 2021 0.4865 0.4869 0.4697 0.4700 123,161 -0.01(-2.57%)
Nov 24, 2021 0.5000 0.5000 0.4723 0.4824 26,550 -0.01(-1.95%)
Nov 23, 2021 0.4721 0.5000 0.4721 0.4920 98,386 +0.01(+3.02%)
Nov 22, 2021 0.4978 0.4978 0.4746 0.4776 28,575 -0.02(-3.57%)
Nov 19, 2021 0.4750 0.4953 0.4721 0.4953 3,914 +0.02(+3.60%)
Nov 18, 2021 0.4902 0.5000 0.4781 0.4781 9,037 -0.03(-6.69%)
Nov 17, 2021 0.5051 0.5135 0.4750 0.5124 62,130 +0.01(+1.45%)
Nov 16, 2021 0.5300 0.5300 0.5051 0.5051 24,070 -0.02(-3.86%)
Nov 15, 2021 0.5563 0.5570 0.5254 0.5254 19,690 -0.02(-4.18%)
Nov 12, 2021 0.5650 0.5800 0.5400 0.5483 73,765 -0.00(-0.13%)
Nov 11, 2021 0.5415 0.5490 0.5150 0.5490 52,473 +0.01(+1.72%)
Nov 09, 2021 0.5510 0.5510 0.5182 0.5397 5,452 -0.02(-3.30%)
Nov 08, 2021 0.5670 0.5670 0.5293 0.5581 11,127 -0.01(-0.92%)
Nov 05, 2021 0.5200 0.5633 0.5051 0.5633 45,676 +0.06(+11.52%)
Nov 04, 2021 0.4960 0.5100 0.4960 0.5051 41,266 +0.00(+0.00%)
Nov 03, 2021 0.4975 0.5237 0.4975 0.5051 36,602 -0.02(-3.42%)
Nov 02, 2021 0.5204 0.5401 0.5051 0.5230 80,568 -0.02(-3.17%)
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.