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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0110 -0.0019 (-14.73%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 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 (%)
Dec 31, 2018 0.2800 0.2884 0.2700 0.2884 16,600 +0.03(+11.57%)
Dec 28, 2018 0.2300 0.2677 0.2300 0.2585 4,300 +0.01(+3.07%)
Dec 27, 2018 0.2350 0.2508 0.2300 0.2508 36,113 +0.00(+0.32%)
Dec 26, 2018 0.2300 0.2500 0.2300 0.2500 21,341 -0.00(-0.08%)
Dec 24, 2018 0.2356 0.2502 0.2356 0.2502 3,000 -0.00(-0.04%)
Dec 21, 2018 0.2550 0.2580 0.2305 0.2503 68,700 +0.00(+0.00%)
Dec 20, 2018 0.2600 0.2645 0.2400 0.2503 30,752 -0.01(-5.51%)
Dec 19, 2018 0.2700 0.2900 0.2300 0.2649 41,767 -0.00(-0.15%)
Dec 18, 2018 0.2800 0.2870 0.2623 0.2653 88,014 -0.01(-3.07%)
Dec 17, 2018 0.3026 0.3026 0.2737 0.2737 59,650 -0.03(-10.56%)
Dec 14, 2018 0.2700 0.3251 0.2700 0.3060 16,600 -0.00(-1.00%)
Dec 13, 2018 0.3326 0.3326 0.2994 0.3091 26,309 -0.01(-2.92%)
Dec 12, 2018 0.3149 0.3358 0.3149 0.3184 43,505 -0.01(-1.79%)
Dec 11, 2018 0.3400 0.3400 0.2925 0.3242 27,450 +0.02(+8.07%)
Dec 10, 2018 0.3700 0.3700 0.3000 0.3000 35,980 -0.04(-11.24%)
Dec 07, 2018 0.3200 0.3380 0.3000 0.3380 61,000 +0.04(+12.26%)
Dec 06, 2018 0.3194 0.3194 0.2886 0.3011 68,480 -0.03(-9.88%)
Dec 04, 2018 0.3163 0.3345 0.3010 0.3341 11,600 +0.01(+4.41%)
Dec 03, 2018 0.3215 0.3412 0.3010 0.3200 34,307 -0.01(-1.63%)
Nov 30, 2018 0.3249 0.3418 0.3249 0.3253 86,500 -0.00(-0.15%)
Nov 29, 2018 0.3399 0.3419 0.3200 0.3258 47,838 -0.01(-4.18%)
Nov 28, 2018 0.3370 0.3407 0.3337 0.3400 21,589 +0.00(+0.00%)
Nov 27, 2018 0.3373 0.3431 0.3000 0.3400 40,850 -0.00(-0.23%)
Nov 26, 2018 0.3000 0.3686 0.3000 0.3408 33,913 -0.02(-5.60%)
Nov 23, 2018 0.3712 0.3712 0.3610 0.3610 9,400 -0.01(-1.90%)
Nov 21, 2018 0.3680 0.3680 0.3680 0 +0.01(+2.51%)
Nov 20, 2018 0.3688 0.3688 0.3266 0.3590 49,329 -0.01(-2.97%)
Nov 19, 2018 0.3600 0.3721 0.3600 0.3700 60,780 +0.01(+2.98%)
Nov 16, 2018 0.4328 0.4328 0.3400 0.3593 222,000 -0.00(-0.83%)
Nov 15, 2018 0.3799 0.4000 0.3500 0.3623 254,607 -0.03(-8.26%)
Nov 14, 2018 0.4270 0.4279 0.3949 0.3949 190,856 -0.04(-8.16%)
Nov 13, 2018 0.4437 0.4506 0.4000 0.4300 87,628 -0.02(-4.27%)
Nov 12, 2018 0.4901 0.4903 0.4350 0.4492 56,569 -0.01(-1.94%)
Nov 09, 2018 0.4644 0.4950 0.4340 0.4581 172,900 -0.01(-2.22%)
Nov 08, 2018 0.4789 0.4855 0.4600 0.4685 66,955 -0.00(-0.32%)
Nov 07, 2018 0.4708 0.4900 0.4465 0.4700 122,302 +0.02(+4.44%)
Nov 06, 2018 0.4288 0.4509 0.4217 0.4500 117,739 +0.03(+6.71%)
Nov 05, 2018 0.4300 0.4500 0.4000 0.4217 70,284 -0.00(-0.78%)
Nov 02, 2018 0.3941 0.4254 0.3913 0.4250 47,300 +0.04(+9.62%)
Nov 01, 2018 0.3882 0.4260 0.3768 0.3877 57,703 +0.01(+1.55%)
Oct 31, 2018 0.3674 0.3900 0.3674 0.3818 7,835 +0.04(+12.69%)
Oct 30, 2018 0.3300 0.3900 0.3200 0.3388 23,575 +0.00(+0.56%)
Oct 29, 2018 0.3698 0.3800 0.3369 0.3369 14,165 -0.01(-2.63%)
Oct 26, 2018 0.3311 0.3460 0.3182 0.3460 4,800 +0.01(+1.76%)
Oct 25, 2018 0.3496 0.3800 0.3004 0.3400 12,466 +0.04(+13.33%)
Oct 24, 2018 0.3568 0.3568 0.3000 0.3000 11,750 -0.02(-5.96%)
Oct 23, 2018 0.3589 0.3589 0.3190 0.3190 12,875 -0.04(-11.61%)
Oct 22, 2018 0.3500 0.3650 0.3473 0.3609 25,902 +0.03(+9.36%)
Oct 19, 2018 0.3355 0.3381 0.3260 0.3300 28,500 +0.02(+6.49%)
Oct 18, 2018 0.3163 0.3163 0.3086 0.3099 11,105 -0.01(-4.03%)
Oct 17, 2018 0.3053 0.3229 0.3053 0.3229 11,300 +0.01(+3.13%)
Oct 16, 2018 0.3220 0.3297 0.3131 0.3131 13,827 -0.01(-3.30%)
Oct 15, 2018 0.3238 0.3238 0.3238 0.3238 5,000 +0.00(+0.50%)
Oct 12, 2018 0.3113 0.3222 0.2983 0.3222 5,500 +0.01(+4.04%)
Oct 11, 2018 0.3121 0.3121 0.3000 0.3097 2,700 -0.00(-0.90%)
Oct 10, 2018 0.3380 0.3392 0.3125 0.3125 27,745 -0.01(-4.26%)
Oct 09, 2018 0.3246 0.3500 0.3200 0.3264 30,613 -0.02(-6.74%)
Oct 08, 2018 0.3500 0.3500 0.3470 0.3500 14,100 +0.04(+12.00%)
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.