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 (%)
Feb 28, 2022 0.4237 0.4500 0.4149 0.4372 28,420 +0.00(+0.46%)
Feb 25, 2022 0.3969 0.4352 0.3969 0.4352 19,720 +0.05(+12.22%)
Feb 24, 2022 0.3976 0.3976 0.3326 0.3878 99,990 +0.03(+7.69%)
Feb 23, 2022 0.3750 0.3750 0.3563 0.3601 34,158 -0.03(-8.58%)
Feb 18, 2022 0.3891 0.3939 0 +0.00(+1.00%)
Feb 17, 2022 0.3937 0.3937 0.3791 0.3900 19,100 -0.02(-5.02%)
Feb 16, 2022 0.4106 0.4106 0.4106 0.4106 100 -0.00(-0.70%)
Feb 15, 2022 0.4042 0.4135 0.4042 0.4135 11,240 +0.00(+0.56%)
Feb 14, 2022 0.4095 0.4112 0.4095 0.4112 3,000 +0.00(+1.01%)
Feb 11, 2022 0.4071 0.4071 0.4071 0.4071 335 +0.00(+0.20%)
Feb 10, 2022 0.3987 0.4347 0.3850 0.4063 159,848 +0.02(+5.53%)
Feb 09, 2022 0.3802 0.3850 0.3740 0.3850 91,649 +0.04(+10.00%)
Feb 08, 2022 0.3745 0.3758 0.3500 0.3500 108,212 -0.04(-11.10%)
Feb 07, 2022 0.3989 0.3989 0.3463 0.3937 26,117 +0.02(+4.85%)
Feb 04, 2022 0.3755 0.3939 0.3755 0.3755 88,000 -0.02(-4.38%)
Feb 03, 2022 0.3970 0.3908 0.3927 1,850 -0.01(-1.83%)
Feb 02, 2022 0.4000 0.4182 0.4000 0.4000 3,490 -0.01(-2.44%)
Feb 01, 2022 0.4042 0.4206 0.4042 0.4100 15,106 +0.00(+0.00%)
Jan 31, 2022 0.3755 0.4143 0.3562 0.4100 17,750 +0.01(+3.40%)
Jan 28, 2022 0.3980 0.3980 0.3950 0.3965 8,000 +0.01(+1.67%)
Jan 27, 2022 0.3755 0.3946 0.3714 0.3900 28,500 -0.00(-0.76%)
Jan 26, 2022 0.3930 0.3930 0.3930 0.3930 500 +0.01(+1.42%)
Jan 25, 2022 0.3876 0.3875 0.3875 0.3875 1,060 +0.00(+0.86%)
Jan 24, 2022 0.4079 0.4123 0.3829 0.3842 26,909 -0.01(-1.31%)
Jan 21, 2022 0.4100 0.4100 0.3893 0.3893 7,300 -0.02(-4.02%)
Jan 20, 2022 0.4190 0.4190 0.4054 0.4056 9,500 -0.01(-1.60%)
Jan 19, 2022 0.4400 0.4400 0.4052 0.4122 11,200 -0.00(-0.31%)
Jan 18, 2022 0.4122 0.4254 0.4122 0.4135 9,755 +0.00(+0.22%)
Jan 14, 2022 0.4126 0 -0.00(-1.01%)
Jan 13, 2022 0.3755 0.4210 0.3755 0.4168 22,212 +0.01(+3.63%)
Jan 12, 2022 0.4070 0.4137 0.3895 0.4022 8,310 +0.01(+1.57%)
Jan 11, 2022 0.3900 0.3960 0.3900 0.3960 1,700 -0.00(-1.00%)
Jan 10, 2022 0.4100 0.4100 0.3877 0.4000 24,713 -0.02(-3.71%)
Jan 07, 2022 0.4102 0.4200 0.4100 0.4154 7,700 -0.00(-1.10%)
Jan 06, 2022 0.4133 0.4259 0.4133 0.4200 16,347 -0.01(-1.87%)
Jan 05, 2022 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+2.37%)
Jan 04, 2022 0.4366 0.4366 0.4100 0.4181 1,960 -0.01(-2.31%)
Jan 03, 2022 0.4178 0.4300 0.4100 0.4280 16,490 -0.00(-0.47%)
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%)
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.