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 (%)
Oct 31, 2022 0.2450 0.2450 0.2375 0.2375 1,400 +0.00(+0.21%)
Oct 28, 2022 0.2368 0.2370 0.2368 0.2370 1,650 +0.00(+0.30%)
Oct 27, 2022 0.2496 0.2560 0.2363 0.2363 19,787 -0.01(-3.98%)
Oct 26, 2022 0.2409 0.2461 0.2409 0.2461 7,270 -0.01(-2.15%)
Oct 25, 2022 0.2483 0.2515 0.2433 0.2515 10,100 +0.01(+5.72%)
Oct 24, 2022 0.2379 0 -0.02(-7.07%)
Oct 21, 2022 0.2560 0.2560 0.2560 0.2560 400 +0.03(+11.30%)
Oct 20, 2022 0.2288 0.2480 0.2288 0.2300 13,572 -0.01(-5.54%)
Oct 19, 2022 0.2300 0.2435 0.2300 0.2435 2,400 +0.01(+5.87%)
Oct 18, 2022 0.2466 0.2480 0.2300 0.2300 3,966 -0.02(-9.09%)
Oct 17, 2022 0.2530 0.2530 0.2530 0.2530 2,500 +0.02(+7.34%)
Oct 14, 2022 0.2357 0.2357 0.2357 0.2357 104 -0.02(-6.87%)
Oct 13, 2022 0.2551 0.2551 0.2531 0.2531 3,500 +0.01(+5.28%)
Oct 12, 2022 0.2404 0.2404 0.2404 0.2404 1,895 -0.02(-7.18%)
Oct 07, 2022 0.2590 0 +0.03(+11.69%)
Oct 05, 2022 0.2319 0 -0.03(-10.77%)
Oct 04, 2022 0.2599 0.2599 0.2599 0.2599 380 +0.01(+4.97%)
Oct 03, 2022 0.2170 0.2651 0.2170 0.2476 21,300 +0.00(+1.52%)
Sep 30, 2022 0.2445 0.2445 0.2419 0.2439 5,205 +0.02(+8.26%)
Sep 29, 2022 0.2460 0.2530 0.2253 0.2253 2,835 -0.01(-4.94%)
Sep 28, 2022 0.2430 0.2430 0.2370 0.2370 400 +0.01(+5.80%)
Sep 27, 2022 0.2240 0.2240 0.2240 0.2240 6,000 -0.00(-1.45%)
Sep 26, 2022 0.2000 0.2273 0.2000 0.2273 1,450 +0.01(+5.43%)
Sep 23, 2022 0.2156 0.2156 0.2000 0.2156 3,500 -0.02(-7.23%)
Sep 22, 2022 0.2210 0.2324 0.2210 0.2324 1,360 +0.01(+3.70%)
Sep 21, 2022 0.2156 0.2265 0.2150 0.2241 3,655 -0.01(-2.57%)
Sep 19, 2022 0.2300 10 +0.01(+2.91%)
Sep 16, 2022 0.2540 0.2540 0.2235 0.2235 360 -0.00(-0.22%)
Sep 15, 2022 0.2200 0.2240 0.2200 0.2240 16,498 +0.00(+1.82%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.00(-0.68%)
Sep 08, 2022 0.2215 32 +0.00(+1.19%)
Sep 07, 2022 0.2189 0.2189 0.2189 0.2189 250 -0.00(-1.31%)
Sep 06, 2022 0.2240 0.2500 0.2218 0.2218 2,850 -0.01(-4.44%)
Sep 01, 2022 0.2321 0 -0.03(-11.78%)
Aug 31, 2022 0.2631 0.2631 0.2631 0.2631 214 +0.01(+5.24%)
Aug 30, 2022 0.2200 0.2500 0.2200 0.2500 2,650 +0.02(+9.22%)
Aug 29, 2022 0.2282 0.2388 0.2282 0.2289 7,000 -0.02(-7.52%)
Aug 26, 2022 0.2475 0.2475 0.2318 0.2475 2,265 -0.01(-2.75%)
Aug 25, 2022 0.2430 0.2545 0.2430 0.2545 4,600 +0.04(+19.09%)
Aug 24, 2022 0.2258 0.2290 0.2137 0.2137 41,740 -0.01(-4.30%)
Aug 22, 2022 0.2233 0 +0.00(+1.00%)
Aug 19, 2022 0.2117 0.2211 0.2117 0.2211 600 -0.02(-8.82%)
Aug 18, 2022 0.2425 0.2425 0.2425 0.2425 3,500 +0.00(+1.89%)
Aug 17, 2022 0.2010 0.2425 0.2010 0.2380 1,608 +0.01(+6.44%)
Aug 16, 2022 0.2146 0.2236 0.2146 0.2236 300 -0.01(-2.82%)
Aug 15, 2022 0.2307 0.2344 0.2301 0.2301 10,788 -0.02(-6.99%)
Aug 12, 2022 0.2474 0.2474 0.2474 0.2474 2,041 -0.02(-6.99%)
Aug 10, 2022 0.2660 0 +0.01(+1.95%)
Aug 09, 2022 0.2490 0.2609 0.2224 0.2609 5,500 +0.03(+13.39%)
Aug 08, 2022 0.2400 0.2400 0.2301 0.2301 5,925 -0.00(-0.43%)
Aug 05, 2022 0.2400 0.2400 0.2311 0.2311 2,501 -0.01(-4.86%)
Aug 04, 2022 0.2429 0.2429 0.2429 0.2429 179 -0.01(-2.80%)
Aug 03, 2022 0.2020 0.2499 0.2020 0.2499 387,010 -0.00(-1.46%)
Aug 02, 2022 0.2402 0.2536 0.2401 0.2536 2,976 -0.02(-5.72%)
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.