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 (%)
Jul 31, 2019 0.1920 0.1997 0.1810 0.1900 38,410 -0.00(-2.11%)
Jul 30, 2019 0.1923 0.2013 0.1900 0.1941 10,622 -0.00(-0.46%)
Jul 29, 2019 0.2485 0.2485 0.1950 0.1950 185,364 -0.04(-17.09%)
Jul 26, 2019 0.2100 0.2352 0.2100 0.2352 58,700 +0.02(+7.15%)
Jul 25, 2019 0.2190 0.2200 0.2119 0.2195 21,042 -0.02(-9.22%)
Jul 24, 2019 0.2467 0.2467 0.2146 0.2418 23,000 +0.02(+6.80%)
Jul 23, 2019 0.2150 0.2450 0.2147 0.2264 30,719 +0.00(+0.62%)
Jul 22, 2019 0.2400 0.2414 0.2225 0.2250 19,665 -0.01(-6.25%)
Jul 19, 2019 0.2334 0.2493 0.2310 0.2400 77,400 +0.00(+1.87%)
Jul 18, 2019 0.2410 0.2525 0.2313 0.2356 113,924 -0.00(-1.83%)
Jul 17, 2019 0.2590 0.2590 0.2396 0.2400 137,725 -0.01(-3.03%)
Jul 16, 2019 0.2300 0.2480 0.2300 0.2475 36,811 +0.02(+7.61%)
Jul 15, 2019 0.2397 0.2510 0.2300 0.2300 46,393 +0.00(+0.79%)
Jul 12, 2019 0.2400 0.2660 0.2282 0.2282 177,000 -0.01(-4.92%)
Jul 11, 2019 0.2670 0.2700 0.2331 0.2400 67,206 -0.02(-9.09%)
Jul 10, 2019 0.2407 0.2700 0.2407 0.2640 35,670 +0.04(+17.96%)
Jul 09, 2019 0.2400 0.2451 0.2238 0.2238 10,828 -0.02(-6.36%)
Jul 08, 2019 0.2630 0.2630 0.2390 0.2390 40,340 -0.00(-0.99%)
Jul 05, 2019 0.2391 0.2500 0.2187 0.2414 5,200 +0.03(+13.92%)
Jul 03, 2019 0.2119 0.2150 0.2119 0.2119 10,400 -0.05(-17.87%)
Jul 02, 2019 0.2580 0.2580 0.2580 0.2580 1,000 +0.03(+12.17%)
Jul 01, 2019 0.2293 0.2300 0.2293 0.2300 22,500 -0.00(-1.50%)
Jun 28, 2019 0.2120 0.2335 0.2120 0.2335 9,200 +0.00(+1.21%)
Jun 27, 2019 0.2307 0.2307 0.2307 0.2307 9,000 -0.00(-1.28%)
Jun 26, 2019 0.2100 0.2337 0.2100 0.2337 26,550 +0.02(+7.40%)
Jun 25, 2019 0.2164 0.2260 0.2142 0.2176 21,244 -0.00(-2.16%)
Jun 24, 2019 0.2400 0.2400 0.2200 0.2224 9,434 -0.01(-4.34%)
Jun 21, 2019 0.2442 0.2442 0.2177 0.2325 3,200 -0.03(-10.20%)
Jun 20, 2019 0.2100 0.2589 0.2100 0.2589 10,300 +0.04(+16.31%)
Jun 19, 2019 0.2433 0.2433 0.2226 0.2226 1,100 -0.00(-1.55%)
Jun 18, 2019 0.2266 0.2266 0.2120 0.2261 17,400 +0.01(+7.11%)
Jun 17, 2019 0.2255 0.2288 0.2111 0.2111 13,312 -0.03(-12.22%)
Jun 14, 2019 0.2427 0.2500 0.2340 0.2405 17,500 -0.00(-2.00%)
Jun 13, 2019 0.2460 0.2482 0.2453 0.2454 12,322 -0.01(-2.11%)
Jun 12, 2019 0.2515 0.2515 0.2430 0.2507 14,260 -0.02(-6.32%)
Jun 11, 2019 0.2676 0.2676 0.2676 0.2676 1,050 +0.02(+10.26%)
Jun 10, 2019 0.2430 0.2468 0.2427 0.2427 21,625 -0.01(-4.64%)
Jun 07, 2019 0.2661 0.2661 0.2545 0.2545 4,100 +0.01(+2.62%)
Jun 06, 2019 0.2513 0.2560 0.2391 0.2480 12,443 -0.00(-1.23%)
Jun 05, 2019 0.2450 0.2550 0.2366 0.2511 12,426 -0.00(-0.67%)
Jun 04, 2019 0.2528 0.2528 0.2528 0.2528 6,000 +0.00(+0.32%)
May 31, 2019 0.2520 0.2520 0.2520 0 +0.02(+8.67%)
May 30, 2019 0.2350 0.2350 0.2319 0.2319 3,700 +0.00(+0.83%)
May 29, 2019 0.2403 0.2422 0.2300 0.2300 9,035 -0.03(-10.89%)
May 28, 2019 0.2544 0.2581 0.2393 0.2581 4,100 +0.00(+1.22%)
May 24, 2019 0.2771 0.2799 0.2550 0.2550 4,300 -0.01(-2.49%)
May 23, 2019 0.2620 0.2789 0.2500 0.2615 18,907 +0.00(+0.38%)
May 22, 2019 0.2546 0.2737 0.2546 0.2605 13,275 +0.00(+0.54%)
May 21, 2019 0.2425 0.2628 0.2425 0.2591 14,250 +0.00(+1.37%)
May 20, 2019 0.2180 0.2556 0.2180 0.2556 3,725 -0.02(-5.96%)
May 17, 2019 0.2720 0.2720 0.2686 0.2718 10,600 +0.01(+5.19%)
May 16, 2019 0.2380 0.2710 0.2380 0.2584 29,602 +0.02(+9.68%)
May 15, 2019 0.2350 0.2476 0.2314 0.2356 24,069 -0.01(-2.36%)
May 14, 2019 0.2450 0.2452 0.2356 0.2413 26,700 -0.01(-5.15%)
May 13, 2019 0.2502 0.2625 0.2320 0.2544 87,297 -0.01(-4.75%)
May 10, 2019 0.2672 0.2678 0.2512 0.2671 86,300 -0.01(-2.13%)
May 09, 2019 0.2700 0.2729 0.2600 0.2729 33,279 -0.00(-0.87%)
May 08, 2019 0.2530 0.2760 0.2530 0.2753 8,025 +0.00(+1.70%)
May 07, 2019 0.2614 0.2798 0.2614 0.2707 10,852 +0.01(+4.92%)
May 06, 2019 0.2759 0.2759 0.2580 0.2580 30,000 -0.01(-4.41%)
May 03, 2019 0.2666 0.2896 0.2666 0.2699 3,600 -0.01(-3.61%)
May 02, 2019 0.2639 0.2841 0.2639 0.2800 35,370 -0.00(-1.58%)
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.