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 (%)
Jul 30, 2021 0.6800 0.7000 0.6645 0.6859 46,042 +0.01(+0.87%)
Jul 29, 2021 0.6933 0.7014 0.6446 0.6800 21,080 +0.02(+3.37%)
Jul 28, 2021 0.6600 0.6703 0.6398 0.6578 42,724 -0.01(-0.84%)
Jul 27, 2021 0.6578 0.6675 0.6501 0.6634 22,836 -0.02(-2.50%)
Jul 26, 2021 0.6493 0.6809 0.6493 0.6804 13,061 +0.02(+3.26%)
Jul 23, 2021 0.7410 0.7410 0.6496 0.6589 42,060 -0.04(-5.87%)
Jul 22, 2021 0.7070 0.7070 0.6800 0.7000 15,824 +0.02(+2.41%)
Jul 21, 2021 0.6700 0.6883 0.6500 0.6835 47,206 +0.02(+2.94%)
Jul 20, 2021 0.7210 0.7210 0.6500 0.6640 56,368 +0.02(+3.59%)
Jul 19, 2021 0.7000 0.7214 0.6200 0.6410 253,935 -0.08(-11.14%)
Jul 16, 2021 0.7100 0.7500 0.7050 0.7214 150,273 -0.00(-0.08%)
Jul 15, 2021 0.7985 0.7999 0.7200 0.7220 94,581 -0.08(-9.74%)
Jul 14, 2021 0.8200 0.8239 0.7700 0.7999 86,942 -0.01(-1.74%)
Jul 13, 2021 0.8300 0.8449 0.8000 0.8141 141,662 +0.04(+5.24%)
Jul 12, 2021 0.8500 0.8500 0.7600 0.7736 51,438 -0.04(-4.49%)
Jul 09, 2021 0.8600 0.8600 0.8100 0.8100 37,368 -0.02(-2.62%)
Jul 08, 2021 0.8700 0.8700 0.8122 0.8318 55,546 -0.02(-2.35%)
Jul 07, 2021 0.8600 0.8693 0.8188 0.8518 113,151 -0.01(-0.95%)
Jul 06, 2021 0.8930 0.8998 0.8470 0.8600 19,591 -0.04(-4.35%)
Jul 02, 2021 0.9013 0.9099 0.8637 0.8991 36,540 +0.02(+2.75%)
Jul 01, 2021 0.9303 0.9700 0.8750 0.8750 140,594 -0.01(-0.62%)
Jun 30, 2021 0.8932 0.9162 0.8601 0.8805 58,969 -0.03(-2.84%)
Jun 29, 2021 0.8570 0.9302 0.8500 0.9062 83,574 +0.06(+6.61%)
Jun 28, 2021 0.8650 0.8874 0.8211 0.8500 81,208 +0.00(+0.24%)
Jun 25, 2021 0.8820 0.8981 0.8109 0.8480 123,757 -0.05(-5.59%)
Jun 24, 2021 0.9425 0.9425 0.8800 0.8982 56,173 -0.02(-2.33%)
Jun 23, 2021 0.8878 0.9419 0.8878 0.9196 152,000 +0.03(+3.59%)
Jun 22, 2021 0.8586 0.8926 0.8279 0.8877 81,544 +0.03(+3.95%)
Jun 21, 2021 0.9169 0.9169 0.8050 0.8540 175,756 -0.06(-6.15%)
Jun 18, 2021 0.8600 0.9300 0.8600 0.9100 63,638 +0.02(+2.64%)
Jun 17, 2021 1.074 1.080 0.8500 0.8866 672,332 -0.18(-17.14%)
Jun 16, 2021 1.050 1.120 1.040 1.070 373,339 +0.04(+3.88%)
Jun 15, 2021 1.080 1.080 1.014 1.030 219,812 +0.01(+0.98%)
Jun 14, 2021 0.9585 1.050 0.9570 1.020 212,012 +0.06(+6.59%)
Jun 11, 2021 0.9900 0.9900 0.9007 0.9569 321,781 +0.04(+4.89%)
Jun 10, 2021 0.8391 0.9187 0.8000 0.9123 426,503 +0.11(+13.33%)
Jun 09, 2021 0.8590 0.8590 0.7747 0.8050 326,915 +0.03(+3.71%)
Jun 08, 2021 0.7500 0.8000 0.7360 0.7762 302,960 +0.07(+9.32%)
Jun 07, 2021 0.6200 0.7216 0.5759 0.7100 529,875 +0.09(+14.98%)
Jun 04, 2021 0.5925 0.6238 0.5821 0.6175 48,896 +0.02(+3.78%)
Jun 03, 2021 0.5952 0.6172 0.5622 0.5950 27,331 +0.00(+0.44%)
Jun 02, 2021 0.5898 0.6041 0.5898 0.5924 45,335 -0.01(-1.27%)
Jun 01, 2021 0.5648 0.6021 0.5648 0.6000 67,095 +0.05(+9.99%)
May 28, 2021 0.5103 0.5455 0.5103 0.5455 11,261 +0.01(+2.21%)
May 27, 2021 0.5467 0.5475 0.5217 0.5337 13,981 -0.01(-1.26%)
May 26, 2021 0.5700 0.5700 0.5405 0.5405 11,704 -0.04(-7.26%)
May 25, 2021 0.5500 0.5828 0.5500 0.5828 21,360 -0.03(-4.46%)
May 24, 2021 0.6175 0.6175 0.5100 0.6100 33,838 +0.06(+11.29%)
May 21, 2021 0.5651 0.5651 0.5214 0.5481 57,502 -0.02(-2.99%)
May 20, 2021 0.5914 0.5998 0.5596 0.5650 64,606 -0.01(-0.88%)
May 19, 2021 0.5904 0.5987 0.5700 0.5700 25,771 -0.03(-5.63%)
May 18, 2021 0.5971 0.6070 0.5700 0.6040 39,450 +0.01(+2.01%)
May 17, 2021 0.5955 0.6200 0.5800 0.5921 56,703 -0.01(-1.58%)
May 14, 2021 0.5900 0.6100 0.5617 0.6016 8,983 +0.04(+7.66%)
May 13, 2021 0.6400 0.6400 0.5500 0.5588 62,608 -0.03(-4.64%)
May 12, 2021 0.6160 0.6430 0.5750 0.5860 46,292 -0.01(-1.66%)
May 11, 2021 0.5935 0.6243 0.5935 0.5959 20,500 -0.03(-4.55%)
May 10, 2021 0.5900 0.6274 0.5900 0.6243 48,199 +0.04(+7.30%)
May 07, 2021 0.6209 0.6209 0.5754 0.5818 45,498 -0.03(-4.62%)
May 06, 2021 0.6299 0.6321 0.6000 0.6100 58,573 +0.03(+5.76%)
May 05, 2021 0.5800 0.6038 0.5684 0.5768 77,096 -0.00(-0.55%)
May 04, 2021 0.6492 0.6494 0.5493 0.5800 96,718 -0.06(-8.69%)
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.