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 30, 2023 0.1834 0 -0.03(-14.62%)
Jan 27, 2023 0.2049 0.2148 0.2049 0.2148 3,700 +0.00(+0.75%)
Jan 26, 2023 0.2259 0.2259 0.2132 0.2132 2,710 +0.00(+0.52%)
Jan 25, 2023 0.1988 0.2121 0.1988 0.2121 255,500 +0.02(+10.99%)
Jan 24, 2023 0.1900 0.1918 0.1761 0.1911 61,847 +0.03(+17.60%)
Jan 23, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-4.36%)
Jan 20, 2023 0.1697 0.1699 0.1697 0.1699 6,925 -0.01(-3.85%)
Jan 19, 2023 0.1767 0.1767 0.1767 0.1767 5,022 -0.01(-7.00%)
Jan 12, 2023 0.1900 0 +0.01(+5.85%)
Jan 11, 2023 0.1663 0.1795 0.1663 0.1795 20,500 +0.01(+5.03%)
Jan 10, 2023 0.1686 0.1790 0.1612 0.1709 14,000 +0.02(+10.05%)
Jan 09, 2023 0.1677 0.1677 0.1553 0.1553 8,500 -0.00(-1.21%)
Jan 06, 2023 0.1572 0.1572 0.1572 0.1572 100 -0.02(-10.17%)
Jan 05, 2023 0.1500 0.1750 0.1487 0.1750 23,600 +0.01(+6.71%)
Jan 04, 2023 0.1569 0.1640 0.1569 0.1640 21,000 -0.03(-13.68%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+6.92%)
Dec 30, 2022 0.1575 0.1777 0.1565 0.1777 7,301 +0.03(+18.47%)
Dec 29, 2022 0.1538 0.1538 0.1500 0.1500 12,040 +0.01(+5.19%)
Dec 28, 2022 0.1261 0.1426 0.1261 0.1426 3,300 -0.02(-13.21%)
Dec 27, 2022 0.1643 0.1643 0.1643 0.1643 3,020 +0.00(+1.36%)
Dec 23, 2022 0.1300 0.1621 0.0947 0.1621 138,343 +0.02(+11.03%)
Dec 22, 2022 0.1630 0.1630 0.1460 0.1460 1,100 -0.01(-6.89%)
Dec 21, 2022 0.1601 0.1628 0.1568 0.1568 16,656 +0.01(+4.53%)
Dec 20, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Dec 19, 2022 0.1580 0.1725 0.1570 0.1700 70,357 -0.01(-3.74%)
Dec 16, 2022 0.1667 0.1766 0.1651 0.1766 5,100 -0.02(-10.72%)
Dec 15, 2022 0.1978 0.1978 0.1566 0.1978 26,278 +0.01(+4.66%)
Dec 14, 2022 0.1716 0.1890 0.1673 0.1890 9,000 -0.03(-14.09%)
Dec 13, 2022 0.2033 0.2200 0.2033 0.2200 2,550 +0.03(+17.08%)
Dec 12, 2022 0.1879 0.1879 0.1879 0.1879 10,000 +0.01(+3.75%)
Dec 09, 2022 0.1775 0.1811 0.1775 0.1811 12,500 +0.01(+8.44%)
Dec 08, 2022 0.1649 0.1810 0.1620 0.1670 7,817 -0.03(-15.70%)
Dec 07, 2022 0.2000 0.2000 0.1981 0.1981 4,090 -0.02(-9.95%)
Dec 06, 2022 0.1684 0.2200 0.1684 0.2200 36,210 +0.02(+10.55%)
Dec 05, 2022 0.1990 0.1990 0.1990 0.1990 350 +0.01(+3.16%)
Dec 02, 2022 0.2000 0.2043 0.1929 0.1929 8,700 -0.01(-5.90%)
Nov 30, 2022 0.2050 0 +0.00(+2.19%)
Nov 29, 2022 0.2006 0.2006 0.2006 0.2006 212 +0.00(+0.30%)
Nov 28, 2022 0.2070 0.2070 0.1940 0.2000 22,433 -0.01(-3.66%)
Nov 25, 2022 0.2076 0.2076 0.2076 0.2076 1,500 +0.01(+6.57%)
Nov 22, 2022 0.1948 0 -0.02(-8.97%)
Nov 21, 2022 0.2039 0.2140 0.2000 0.2140 24,700 +0.01(+6.47%)
Nov 18, 2022 0.2204 0.2204 0.2010 0.2010 1,300 -0.01(-6.82%)
Nov 17, 2022 0.2221 0.2249 0.2157 0.2157 11,040 -0.01(-5.10%)
Nov 16, 2022 0.2287 0.2287 0.2231 0.2273 35,650 -0.01(-2.95%)
Nov 14, 2022 0.2342 0 -0.00(-0.68%)
Nov 11, 2022 0.2320 0.2358 0.2238 0.2358 34,814 +0.01(+2.43%)
Nov 10, 2022 0.2300 0.2351 0.2200 0.2302 71,800 +0.01(+4.59%)
Nov 09, 2022 0.2277 0.2277 0.2201 0.2201 400 -0.02(-8.29%)
Nov 08, 2022 0.2350 0.2400 0.2323 0.2400 13,702 -0.01(-3.61%)
Nov 07, 2022 0.2490 0.2490 0.2490 0.2490 185 +0.01(+2.89%)
Nov 04, 2022 0.2420 0.2420 0.2420 0.2420 350 -0.01(-3.39%)
Nov 02, 2022 0.2505 0 +0.02(+8.91%)
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.