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 31, 2023 0.1419 0 +0.03(+23.39%)
Jul 28, 2023 0.1354 0.1402 0.1150 0.1150 37,700 -0.02(-14.94%)
Jul 27, 2023 0.1310 0.1442 0.1310 0.1352 21,725 -0.01(-9.38%)
Jul 26, 2023 0.1550 0.1636 0.1492 0.1492 74,073 -0.01(-6.75%)
Jul 25, 2023 0.1600 0.1600 0.1600 0.1600 1,300 -0.00(-0.19%)
Jul 24, 2023 0.1543 0.1603 0.1461 0.1603 1,225 -0.00(-0.99%)
Jul 21, 2023 0.1632 0.1632 0.1619 0.1619 7,111 -0.01(-3.63%)
Jul 20, 2023 0.1705 0.1722 0.1680 0.1680 14,045 +0.00(+2.00%)
Jul 19, 2023 0.1628 0.1726 0.1600 0.1647 52,725 +0.01(+5.24%)
Jul 18, 2023 0.1643 0.1660 0.1565 0.1565 65,796 -0.01(-6.29%)
Jul 17, 2023 0.1762 0.1762 0.1670 0.1670 2,000 -0.00(-0.24%)
Jul 14, 2023 0.1674 0.1674 0.1674 0.1674 470 -0.01(-3.18%)
Jul 13, 2023 0.1779 0.1786 0.1729 0.1729 5,110 +0.00(+1.23%)
Jul 12, 2023 0.1700 0.1892 0.1700 0.1708 15,674 -0.01(-6.26%)
Jul 11, 2023 0.1947 0.1947 0.1822 0.1822 1,600 -0.00(-1.35%)
Jul 10, 2023 0.1700 0.1956 0.1700 0.1847 4,930 +0.00(+0.33%)
Jul 07, 2023 0.1990 0.1990 0.1838 0.1841 16,160 +0.00(+0.11%)
Jul 06, 2023 0.1799 0.1839 0.1658 0.1839 25,465 -0.01(-4.96%)
Jul 05, 2023 0.1751 0.1935 0.1751 0.1935 1,295 -0.01(-2.57%)
Jun 30, 2023 0.1986 0 +0.01(+6.43%)
Jun 29, 2023 0.1900 0.1900 0.1785 0.1866 10,499 -0.01(-3.57%)
Jun 28, 2023 0.1972 0.1972 0.1900 0.1935 53,200 -0.02(-8.21%)
Jun 27, 2023 0.2128 0.2170 0.2000 0.2108 54,719 -0.01(-6.31%)
Jun 26, 2023 0.2200 0.2250 0.2200 0.2250 26,646 +0.01(+2.27%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 4,179 +0.00(+0.00%)
Jun 21, 2023 0.2200 100 -0.01(-4.64%)
Jun 20, 2023 0.2313 0.2313 0.2307 0.2307 7,356 +0.01(+4.11%)
Jun 16, 2023 0.2216 0.2216 0.2216 0.2216 250 -0.01(-2.59%)
Jun 15, 2023 0.2275 0.2275 0.2275 0.2275 3,500 +0.00(+1.88%)
Jun 13, 2023 0.2233 8,500 +0.01(+2.90%)
Jun 12, 2023 0.2170 0.2225 0.2170 0.2170 825 -0.01(-2.65%)
Jun 09, 2023 0.2229 0.2229 0.2229 0.2229 4,380 -0.01(-4.09%)
Jun 08, 2023 0.2309 0.2324 0.2309 0.2324 243 +0.00(+0.52%)
Jun 07, 2023 0.2312 0.2312 0.2312 0.2312 100 -0.01(-2.12%)
Jun 06, 2023 0.2400 0.2452 0.2325 0.2362 22,797 +0.01(+3.14%)
Jun 05, 2023 0.1946 0.2390 0.1946 0.2290 6,450 +0.01(+5.09%)
Jun 02, 2023 0.2179 0.2179 0.2179 0.2179 1,258 +0.02(+8.52%)
Jun 01, 2023 0.2008 0.2008 0.2008 0.2008 399 -0.00(-0.59%)
May 31, 2023 0.2100 0.2100 0.2020 0.2020 3,000 +0.00(+2.28%)
May 26, 2023 0.1975 4,520 -0.00(-1.74%)
May 25, 2023 0.2010 0.2010 0.2010 0.2010 996 -0.01(-3.64%)
May 24, 2023 0.2150 0.2150 0.2042 0.2086 4,750 +0.01(+4.30%)
May 23, 2023 0.2000 0.2000 0.2000 0.2000 8,000 -0.02(-9.09%)
May 18, 2023 0.2200 0 +0.02(+10.00%)
May 17, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-11.03%)
May 15, 2023 0.2248 0 +0.01(+2.79%)
May 12, 2023 0.2185 0.2188 0.2184 0.2187 5,000 +0.01(+5.91%)
May 11, 2023 0.2288 0.2300 0.2050 0.2065 9,699 -0.02(-10.06%)
May 10, 2023 0.2296 0.2296 0.2296 0.2296 500 +0.00(+0.17%)
May 09, 2023 0.2260 0.2500 0.2200 0.2292 27,563 +0.01(+2.73%)
May 08, 2023 0.2160 0.2420 0.2100 0.2231 13,900 -0.02(-7.00%)
May 05, 2023 0.2399 0.2399 0.2399 0.2399 2,500 +0.02(+9.29%)
May 02, 2023 0.2195 0 -0.02(-8.39%)
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.