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 (%)
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%)
Nov 01, 2021 0.5090 0.5401 0.5401 0.5401 82,440 +0.00(+0.00%)
Oct 29, 2021 0.5700 0.5816 0.5401 0.5401 102,558 -0.04(-7.52%)
Oct 28, 2021 0.5401 0.5840 0.5401 0.5840 48,447 +0.04(+8.13%)
Oct 27, 2021 0.5836 0.5836 0.5401 0.5401 68,113 -0.01(-1.80%)
Oct 26, 2021 0.5800 0.5500 0.5500 48,439 -0.04(-6.86%)
Oct 25, 2021 0.5400 0.6155 0.5400 0.5905 156,379 -0.01(-2.32%)
Oct 22, 2021 0.6334 0.6360 0.6000 0.6045 23,427 -0.02(-2.95%)
Oct 21, 2021 0.6986 0.7000 0.6100 0.6229 107,461 +0.01(+2.42%)
Oct 20, 2021 0.6200 0.6226 0.5747 0.6082 95,011 +0.05(+8.32%)
Oct 19, 2021 0.5557 0.5671 0.5557 0.5615 15,343 +0.01(+1.24%)
Oct 18, 2021 0.5837 0.5875 0.5448 0.5546 15,449 -0.01(-2.60%)
Oct 15, 2021 0.5202 0.5758 0.5202 0.5694 22,395 +0.02(+4.55%)
Oct 14, 2021 0.5200 0.5446 0.5048 0.5446 37,611 +0.03(+6.37%)
Oct 13, 2021 0.5345 0.5345 0.5080 0.5120 10,288 -0.05(-8.95%)
Oct 12, 2021 0.5212 0.5673 0.5212 0.5623 23,304 +0.02(+3.76%)
Oct 11, 2021 0.5419 0.5419 0.5419 0.5419 2,501 +0.00(+0.02%)
Oct 08, 2021 0.5519 0.5621 0.5418 0.5418 11,242 +0.00(+0.04%)
Oct 07, 2021 0.4994 0.5533 0.4994 0.5416 24,819 +0.05(+10.92%)
Oct 06, 2021 0.4889 0.4966 0.4850 0.4883 3,491 -0.01(-1.59%)
Oct 05, 2021 0.5257 0.5257 0.4962 0.4962 37,113 -0.00(-0.18%)
Oct 04, 2021 0.4905 0.4971 0.4640 0.4971 19,033 -0.01(-1.56%)
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.