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 29, 2023 0.0117 0.0147 0.0117 0.0147 238,000 +0.00(+27.83%)
Dec 28, 2023 0.0131 0.0131 0.0112 0.0115 50,900 -0.00(-12.21%)
Dec 27, 2023 0.0145 0.0145 0.0100 0.0131 131,600 -0.00(-9.03%)
Dec 26, 2023 0.0127 0.0144 0.0127 0.0144 1,640 +0.00(+5.11%)
Dec 22, 2023 0.0130 0.0161 0.0130 0.0137 349,372 +0.00(+9.60%)
Dec 21, 2023 0.0100 0.0157 0.0100 0.0125 210,401 +0.00(+4.17%)
Dec 20, 2023 0.0128 0.0151 0.0109 0.0120 490,820 +0.00(+7.14%)
Dec 19, 2023 0.0140 0.0140 0.0112 0.0112 124,100 -0.00(-13.85%)
Dec 18, 2023 0.0116 0.0148 0.0116 0.0130 124,415 -0.00(-10.34%)
Dec 15, 2023 0.0143 0.0147 0.0143 0.0145 229,885 +0.00(+16.94%)
Dec 14, 2023 0.0136 0.0147 0.0124 0.0124 44,656 +0.00(+4.20%)
Dec 13, 2023 0.0144 0.0144 0.0117 0.0119 146,370 -0.00(-20.67%)
Dec 12, 2023 0.0150 0.0155 0.0141 0.0150 69,791 +0.00(+7.14%)
Dec 11, 2023 0.0180 0.0180 0.0140 0.0140 227,900 -0.00(-20.00%)
Dec 08, 2023 0.0222 0.0222 0.0173 0.0175 16,272 +0.00(+6.06%)
Dec 07, 2023 0.0171 0.0190 0.0165 0.0165 18,215 -0.00(-13.16%)
Dec 06, 2023 0.0169 0.0190 0.0165 0.0190 29,846 +0.00(+11.76%)
Dec 05, 2023 0.0165 0.0190 0.0165 0.0170 484,125 +0.00(+3.03%)
Dec 04, 2023 0.0160 0.0193 0.0140 0.0165 59,122 +0.00(+1.23%)
Dec 01, 2023 0.0294 0.0294 0.0163 0.0163 256,737 -0.01(-44.75%)
Nov 30, 2023 0.0280 0.0306 0.0250 0.0295 111,000 +0.01(+28.26%)
Nov 29, 2023 0.0279 0.0279 0.0215 0.0230 41,025 -0.01(-24.59%)
Nov 28, 2023 0.0332 0.0332 0.0300 0.0305 95,105 -0.00(-2.87%)
Nov 27, 2023 0.0493 0.0510 0.0300 0.0314 356,946 -0.02(-38.43%)
Nov 24, 2023 0.0640 0.0640 0.0510 0.0510 352,437 -0.01(-22.02%)
Nov 22, 2023 0.0694 0.0694 0.0640 0.0654 23,500 +0.00(+1.71%)
Nov 21, 2023 0.0571 0.0749 0.0571 0.0643 264,691 -0.02(-22.25%)
Nov 20, 2023 0.0842 0.0842 0.0800 0.0827 12,490 +0.01(+9.54%)
Nov 17, 2023 0.0900 0.0900 0.0755 0.0755 2,200 -0.01(-14.40%)
Nov 15, 2023 0.0882 94,015 -0.00(-5.06%)
Nov 14, 2023 0.0803 0.0929 0.0803 0.0929 800 -0.00(-0.11%)
Nov 13, 2023 0.0892 0.0930 0.0803 0.0930 12,621 +0.00(+3.10%)
Nov 09, 2023 0.0902 0 -0.01(-13.19%)
Nov 08, 2023 0.1147 0.1179 0.0978 0.1039 52,625 -0.01(-8.05%)
Nov 07, 2023 0.1050 0.1150 0.1050 0.1130 88,525 +0.01(+9.71%)
Nov 06, 2023 0.1000 0.1050 0.0920 0.1030 701,354 +0.01(+14.44%)
Nov 03, 2023 0.1119 0.1119 0.0810 0.0900 119,900 -0.01(-5.26%)
Nov 02, 2023 0.1080 0.1080 0.0950 0.0950 71,500 -0.01(-8.30%)
Nov 01, 2023 0.1090 0.1090 0.0977 0.1036 51,550 +0.00(+0.19%)
Oct 31, 2023 0.1060 0.1060 0.1034 0.1034 28,002 +0.00(+3.19%)
Oct 30, 2023 0.1002 0.1002 0.1002 0.1002 20,015 +0.01(+11.33%)
Oct 27, 2023 0.1060 0.1060 0.0862 0.0900 90,250 +0.00(+5.63%)
Oct 26, 2023 0.0890 0.0890 0.0852 0.0852 24,100 +0.01(+6.50%)
Oct 25, 2023 0.0800 0.0870 0.0800 0.0800 17,400 -0.01(-11.11%)
Oct 24, 2023 0.1090 0.1090 0.0801 0.0900 46,500 -0.01(-7.22%)
Oct 23, 2023 0.0800 0.0970 0.0800 0.0970 1,319 +0.00(+4.75%)
Oct 20, 2023 0.0853 0.0926 0.0853 0.0926 8,400 +0.01(+15.61%)
Oct 19, 2023 0.0817 0.0817 0.0801 0.0801 10,000 -0.01(-11.20%)
Oct 18, 2023 0.0800 0.0902 0.0800 0.0902 11,500 -0.00(-5.05%)
Oct 17, 2023 0.0970 0.0970 0.0950 0.0950 26,000 -0.00(-3.06%)
Oct 16, 2023 0.0980 0.0980 0.0980 0.0980 3,260 +0.00(+4.81%)
Oct 13, 2023 0.0935 0.0935 0.0935 0.0935 9,000 +0.00(+2.19%)
Oct 12, 2023 0.0971 0.0971 0.0900 0.0915 37,000 -0.01(-8.50%)
Oct 11, 2023 0.1022 0.1055 0.1000 0.1000 26,534 +0.00(+0.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 09, 2023 0.0968 0.1000 0.0968 0.1000 37,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0.1120 0.0970 0.1000 64,300 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1100 0.1000 0.1000 54,410 -0.01(-9.09%)
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.