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 (%)
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%)
Nov 01, 2022 0.2300 0.2300 0.2300 0.2300 13,390 -0.01(-3.16%)
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%)
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.