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 (%)
Apr 30, 2019 0.2777 0.2777 0.2600 0.2630 20,318 -0.01(-2.59%)
Apr 29, 2019 0.2506 0.2700 0.2506 0.2700 26,000 +0.01(+4.61%)
Apr 26, 2019 0.2682 0.2682 0.2538 0.2581 28,700 -0.01(-3.77%)
Apr 25, 2019 0.2766 0.2766 0.2574 0.2682 34,099 -0.01(-3.07%)
Apr 24, 2019 0.2566 0.2767 0.2500 0.2767 105,100 +0.01(+4.06%)
Apr 23, 2019 0.2702 0.2815 0.2582 0.2659 68,106 -0.02(-5.88%)
Apr 22, 2019 0.3003 0.3003 0.2781 0.2825 44,712 -0.01(-3.02%)
Apr 18, 2019 0.2972 0.2972 0.2815 0.2913 35,600 +0.00(+0.10%)
Apr 17, 2019 0.3000 0.3008 0.2910 0.2910 22,770 +0.00(+0.00%)
Apr 16, 2019 0.3011 0.3031 0.2910 0.2910 23,955 -0.01(-3.35%)
Apr 15, 2019 0.3025 0.3029 0.2933 0.3011 41,551 -0.00(-0.23%)
Apr 12, 2019 0.3021 0.3026 0.2910 0.3018 24,900 +0.00(+0.30%)
Apr 11, 2019 0.3024 0.3099 0.2911 0.3009 46,641 +0.00(+0.30%)
Apr 10, 2019 0.3017 0.3220 0.2876 0.3000 120,780 -0.03(-9.37%)
Apr 09, 2019 0.3640 0.3640 0.3287 0.3310 38,558 -0.03(-8.06%)
Apr 08, 2019 0.3767 0.3775 0.3480 0.3600 35,498 -0.02(-4.00%)
Apr 05, 2019 0.3689 0.3792 0.3602 0.3750 27,100 -0.02(-3.85%)
Apr 04, 2019 0.3899 0.3920 0.3700 0.3900 136,490 +0.01(+3.31%)
Apr 03, 2019 0.3729 0.3799 0.3620 0.3775 121,554 +0.02(+4.20%)
Apr 02, 2019 0.3473 0.3623 0.3069 0.3623 47,965 +0.02(+4.35%)
Apr 01, 2019 0.3489 0.3600 0.3319 0.3472 14,585 +0.00(+0.26%)
Mar 29, 2019 0.3680 0.3680 0.3277 0.3463 47,800 -0.01(-2.75%)
Mar 28, 2019 0.3407 0.3561 0.3294 0.3561 36,384 +0.00(+0.71%)
Mar 27, 2019 0.3337 0.3600 0.3337 0.3536 13,670 +0.01(+2.91%)
Mar 26, 2019 0.3620 0.3620 0.3389 0.3436 29,275 -0.01(-3.51%)
Mar 25, 2019 0.3553 0.3900 0.3473 0.3561 56,746 +0.00(+1.22%)
Mar 22, 2019 0.3377 0.3690 0.3226 0.3518 111,500 +0.03(+9.36%)
Mar 21, 2019 0.3286 0.3286 0.3100 0.3217 26,663 -0.01(-2.37%)
Mar 20, 2019 0.3058 0.3331 0.3058 0.3295 45,135 +0.02(+4.77%)
Mar 19, 2019 0.3290 0.3290 0.3029 0.3145 39,390 -0.01(-4.41%)
Mar 18, 2019 0.3224 0.3290 0.3200 0.3290 49,894 +0.00(+1.26%)
Mar 15, 2019 0.3070 0.3249 0.3011 0.3249 20,700 +0.02(+7.62%)
Mar 14, 2019 0.3000 0.3021 0.2948 0.3019 18,750 +0.01(+2.24%)
Mar 13, 2019 0.3098 0.3100 0.2953 0.2953 30,286 +0.02(+5.50%)
Mar 12, 2019 0.2631 0.2877 0.2631 0.2799 22,640 -0.01(-4.89%)
Mar 11, 2019 0.2600 0.3080 0.2600 0.2943 21,886 +0.00(+0.38%)
Mar 08, 2019 0.2590 0.2956 0.2590 0.2932 22,900 +0.04(+13.64%)
Mar 07, 2019 0.2600 0.2892 0.2580 0.2580 48,740 -0.03(-10.01%)
Mar 06, 2019 0.2700 0.2867 0.2600 0.2867 7,600 -0.00(-1.31%)
Mar 05, 2019 0.2902 0.2905 0.2714 0.2905 20,910 -0.00(-0.68%)
Mar 04, 2019 0.2794 0.2925 0.2745 0.2925 6,874 +0.00(+1.67%)
Mar 01, 2019 0.2980 0.3000 0.2845 0.2877 26,900 -0.02(-5.27%)
Feb 28, 2019 0.3015 0.3037 0.2785 0.3037 26,868 +0.02(+6.56%)
Feb 27, 2019 0.2850 0.2878 0.2850 0.2850 13,057 +0.00(+0.00%)
Feb 26, 2019 0.2829 0.2900 0.2617 0.2850 48,855 +0.02(+6.66%)
Feb 25, 2019 0.2977 0.2977 0.2652 0.2672 70,047 -0.02(-6.21%)
Feb 22, 2019 0.2500 0.2949 0.2500 0.2849 28,700 +0.01(+2.52%)
Feb 21, 2019 0.2789 0.2947 0.2700 0.2779 17,282 -0.01(-4.17%)
Feb 20, 2019 0.3000 0.3025 0.2800 0.2900 31,800 -0.01(-2.42%)
Feb 19, 2019 0.3007 0.3007 0.2840 0.2972 41,317 -0.00(-1.62%)
Feb 15, 2019 0.3000 0.3038 0.2717 0.3021 32,900 +0.02(+6.30%)
Feb 14, 2019 0.3000 0.3025 0.2768 0.2842 26,528 -0.02(-6.48%)
Feb 13, 2019 0.2978 0.3046 0.2978 0.3039 34,732 +0.01(+2.32%)
Feb 12, 2019 0.3200 0.3200 0.2864 0.2970 40,412 -0.00(-0.07%)
Feb 11, 2019 0.2800 0.3123 0.2800 0.2972 96,600 -0.02(-6.80%)
Feb 08, 2019 0.3167 0.3300 0.3100 0.3189 57,100 +0.01(+3.04%)
Feb 07, 2019 0.3299 0.3299 0.3000 0.3095 37,935 -0.00(-0.16%)
Feb 06, 2019 0.3650 0.3650 0.3045 0.3100 97,029 -0.01(-3.40%)
Feb 05, 2019 0.3600 0.3600 0.3100 0.3209 22,045 -0.01(-3.78%)
Feb 04, 2019 0.3180 0.3387 0.3027 0.3335 162,151 +0.01(+2.08%)
Feb 01, 2019 0.3300 0.3302 0.3216 0.3267 90,900 +0.02(+5.35%)
Jan 31, 2019 0.3081 0.3296 0.3078 0.3101 69,144 +0.00(+1.27%)
Jan 30, 2019 0.3090 0.3090 0.2900 0.3062 51,535 +0.00(+0.82%)
Jan 29, 2019 0.3189 0.3189 0.2930 0.3037 36,024 +0.01(+1.74%)
Jan 28, 2019 0.2900 0.3147 0.2600 0.2985 47,555 +0.01(+3.18%)
Jan 25, 2019 0.3185 0.3185 0.2893 0.2893 139,100 -0.03(-8.74%)
Jan 24, 2019 0.2976 0.3170 0.2910 0.3170 64,348 +0.02(+7.06%)
Jan 23, 2019 0.3300 0.3300 0.2961 0.2961 29,407 -0.00(-0.34%)
Jan 22, 2019 0.3500 0.3500 0.2948 0.2971 59,251 -0.03(-9.25%)
Jan 18, 2019 0.3400 0.3400 0.3016 0.3274 50,000 +0.03(+9.13%)
Jan 17, 2019 0.3229 0.3290 0.2956 0.3000 42,334 -0.02(-7.01%)
Jan 16, 2019 0.3243 0.3412 0.3001 0.3226 79,161 +0.02(+7.53%)
Jan 15, 2019 0.3041 0.3349 0.2769 0.3000 77,412 +0.02(+6.01%)
Jan 14, 2019 0.3145 0.3146 0.2700 0.2830 60,400 -0.04(-11.15%)
Jan 11, 2019 0.3361 0.3600 0.3072 0.3185 67,300 -0.01(-3.66%)
Jan 10, 2019 0.3283 0.3555 0.2800 0.3306 139,251 +0.01(+3.31%)
Jan 09, 2019 0.3000 0.3600 0.3000 0.3200 41,198 +0.02(+7.56%)
Jan 08, 2019 0.2897 0.3300 0.2700 0.2975 11,750 -0.01(-2.23%)
Jan 07, 2019 0.3089 0.3300 0.2974 0.3043 10,662 +0.00(+1.43%)
Jan 04, 2019 0.2857 0.3120 0.2857 0.3000 21,200 +0.03(+10.09%)
Jan 03, 2019 0.2642 0.2800 0.2600 0.2725 27,675 +0.00(+1.49%)
Jan 02, 2019 0.2480 0.2685 0.2480 0.2685 1,350 -0.02(-6.90%)
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.