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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.2159 0 -0.00(-1.46%)
Mar 28, 2023 0.2191 0 -0.01(-3.57%)
Mar 27, 2023 0.2272 0.2272 0.2272 0.2272 1,417 +0.00(+0.53%)
Mar 24, 2023 0.2368 0.2368 0.2223 0.2260 2,600 -0.01(-3.83%)
Mar 23, 2023 0.2350 0.2350 0.2350 0.2350 320 +0.01(+4.31%)
Mar 21, 2023 0.2253 0 -0.02(-7.70%)
Mar 20, 2023 0.2110 0.2441 0.2110 0.2441 19,018 +0.02(+7.25%)
Mar 17, 2023 0.2264 0.2276 0.2264 0.2276 635 +0.00(+0.31%)
Mar 16, 2023 0.2269 0.2269 0.2269 0.2269 400 -0.00(-0.09%)
Mar 15, 2023 0.2500 0.2500 0.2271 0.2271 8,642 -0.03(-11.50%)
Mar 10, 2023 0.2566 0 +0.02(+6.92%)
Mar 09, 2023 0.2500 0.2500 0.2400 0.2400 7,350 -0.01(-4.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-2.84%)
Mar 06, 2023 0.2573 0 +0.00(+0.86%)
Mar 03, 2023 0.2551 0.2551 0.2551 0.2551 1,890 +0.01(+4.68%)
Mar 02, 2023 0.2140 0.2437 0.2140 0.2437 9,640 -0.01(-5.14%)
Feb 28, 2023 0.2569 0 -0.01(-2.58%)
Feb 27, 2023 0.2598 0.2637 0.2598 0.2637 4,300 +0.01(+2.21%)
Feb 23, 2023 0.2580 258 +0.01(+2.50%)
Feb 21, 2023 0.2517 0 -0.01(-2.74%)
Feb 17, 2023 0.2704 0.2704 0.2577 0.2588 4,979 -0.01(-4.29%)
Feb 16, 2023 0.2297 0.2704 0.2297 0.2704 844 +0.03(+10.23%)
Feb 15, 2023 0.2512 0.2680 0.2453 0.2453 111,500 -0.00(-1.84%)
Feb 14, 2023 0.2489 0.2575 0.2469 0.2499 10,620 +0.01(+3.52%)
Feb 13, 2023 0.2414 0.2414 0.2414 0.2414 700 -0.01(-2.27%)
Feb 10, 2023 0.2400 0.2490 0.2400 0.2470 28,000 +0.01(+6.24%)
Feb 09, 2023 0.2350 0.2360 0.2325 0.2325 44,000 +0.00(+0.65%)
Feb 08, 2023 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+5.96%)
Feb 07, 2023 0.2078 0.2180 0.2078 0.2180 1,125 +0.00(+0.14%)
Feb 03, 2023 0.2177 10 -0.01(-4.48%)
Feb 02, 2023 0.1910 0.2292 0.1910 0.2279 4,500 +0.05(+26.40%)
Feb 01, 2023 0.1803 0.1803 0.1803 0.1803 100 -0.00(-1.69%)
Jan 30, 2023 0.1834 0 -0.03(-14.62%)
Jan 27, 2023 0.2049 0.2148 0.2049 0.2148 3,700 +0.00(+0.75%)
Jan 26, 2023 0.2259 0.2259 0.2132 0.2132 2,710 +0.00(+0.52%)
Jan 25, 2023 0.1988 0.2121 0.1988 0.2121 255,500 +0.02(+10.99%)
Jan 24, 2023 0.1900 0.1918 0.1761 0.1911 61,847 +0.03(+17.60%)
Jan 23, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-4.36%)
Jan 20, 2023 0.1697 0.1699 0.1697 0.1699 6,925 -0.01(-3.85%)
Jan 19, 2023 0.1767 0.1767 0.1767 0.1767 5,022 -0.01(-7.00%)
Jan 12, 2023 0.1900 0 +0.01(+5.85%)
Jan 11, 2023 0.1663 0.1795 0.1663 0.1795 20,500 +0.01(+5.03%)
Jan 10, 2023 0.1686 0.1790 0.1612 0.1709 14,000 +0.02(+10.05%)
Jan 09, 2023 0.1677 0.1677 0.1553 0.1553 8,500 -0.00(-1.21%)
Jan 06, 2023 0.1572 0.1572 0.1572 0.1572 100 -0.02(-10.17%)
Jan 05, 2023 0.1500 0.1750 0.1487 0.1750 23,600 +0.01(+6.71%)
Jan 04, 2023 0.1569 0.1640 0.1569 0.1640 21,000 -0.03(-13.68%)
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.