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 (%)
Aug 31, 2022 0.2631 0.2631 0.2631 0.2631 214 +0.01(+5.24%)
Aug 30, 2022 0.2200 0.2500 0.2200 0.2500 2,650 +0.02(+9.22%)
Aug 29, 2022 0.2282 0.2388 0.2282 0.2289 7,000 -0.02(-7.52%)
Aug 26, 2022 0.2475 0.2475 0.2318 0.2475 2,265 -0.01(-2.75%)
Aug 25, 2022 0.2430 0.2545 0.2430 0.2545 4,600 +0.04(+19.09%)
Aug 24, 2022 0.2258 0.2290 0.2137 0.2137 41,740 -0.01(-4.30%)
Aug 22, 2022 0.2233 0 +0.00(+1.00%)
Aug 19, 2022 0.2117 0.2211 0.2117 0.2211 600 -0.02(-8.82%)
Aug 18, 2022 0.2425 0.2425 0.2425 0.2425 3,500 +0.00(+1.89%)
Aug 17, 2022 0.2010 0.2425 0.2010 0.2380 1,608 +0.01(+6.44%)
Aug 16, 2022 0.2146 0.2236 0.2146 0.2236 300 -0.01(-2.82%)
Aug 15, 2022 0.2307 0.2344 0.2301 0.2301 10,788 -0.02(-6.99%)
Aug 12, 2022 0.2474 0.2474 0.2474 0.2474 2,041 -0.02(-6.99%)
Aug 10, 2022 0.2660 0 +0.01(+1.95%)
Aug 09, 2022 0.2490 0.2609 0.2224 0.2609 5,500 +0.03(+13.39%)
Aug 08, 2022 0.2400 0.2400 0.2301 0.2301 5,925 -0.00(-0.43%)
Aug 05, 2022 0.2400 0.2400 0.2311 0.2311 2,501 -0.01(-4.86%)
Aug 04, 2022 0.2429 0.2429 0.2429 0.2429 179 -0.01(-2.80%)
Aug 03, 2022 0.2020 0.2499 0.2020 0.2499 387,010 -0.00(-1.46%)
Aug 02, 2022 0.2402 0.2536 0.2401 0.2536 2,976 -0.02(-5.72%)
Aug 01, 2022 0.2595 0.2690 0.2500 0.2690 11,014 +0.00(+0.04%)
Jul 29, 2022 0.2431 0.2689 0.2292 0.2689 6,897 +0.04(+16.11%)
Jul 28, 2022 0.2316 0.2316 0.2316 0.2316 230 -0.02(-9.35%)
Jul 26, 2022 0.2555 0 -0.00(-0.35%)
Jul 25, 2022 0.2160 0.2564 0.2160 0.2564 6,200 +0.00(+1.14%)
Jul 22, 2022 0.2557 0.2568 0.2337 0.2535 3,003 -0.01(-3.06%)
Jul 21, 2022 0.2685 0.2685 0.2615 0.2615 1,200 +0.01(+5.02%)
Jul 20, 2022 0.2490 0.2490 0.2490 0.2490 500 -0.00(-0.60%)
Jul 19, 2022 0.2593 0.2593 0.2456 0.2505 11,600 +0.00(+0.60%)
Jul 15, 2022 0.2490 0 +0.03(+12.93%)
Jul 14, 2022 0.2205 0.2205 0.2205 0.2205 106 -0.00(-0.81%)
Jul 13, 2022 0.2223 0.2223 0.2223 0.2223 517 -0.02(-7.49%)
Jul 12, 2022 0.2127 0.2443 0.2127 0.2403 13,050 +0.03(+12.03%)
Jul 11, 2022 0.2106 0.2145 0.2106 0.2145 5,250 +0.00(+1.04%)
Jul 08, 2022 0.2123 0.2123 0.2123 0.2123 230 -0.02(-9.62%)
Jul 07, 2022 0.2504 0.2504 0.2145 0.2349 1,212 -0.01(-5.05%)
Jul 06, 2022 0.2474 0.2474 0.2474 0.2474 3,000 +0.02(+7.57%)
Jul 05, 2022 0.2300 0.2300 0.2300 0.2300 500 -0.02(-7.67%)
Jul 01, 2022 0.2156 0.2491 0.2156 0.2491 2,900 +0.01(+5.95%)
Jun 30, 2022 0.2200 0.2351 0.2169 0.2351 66,080 +0.01(+3.98%)
Jun 29, 2022 0.2420 0.2420 0.2200 0.2261 2,980 -0.01(-5.40%)
Jun 28, 2022 0.2726 0.2726 0.2390 0.2390 3,350 -0.02(-8.08%)
Jun 24, 2022 0.2600 80 +0.02(+6.69%)
Jun 23, 2022 0.2200 0.2437 0.2200 0.2437 15,000 +0.03(+14.84%)
Jun 22, 2022 0.2140 0.2140 0.2122 0.2122 950 -0.01(-3.06%)
Jun 21, 2022 0.2114 0.2325 0.1986 0.2189 126,100 +0.00(+0.92%)
Jun 17, 2022 0.2169 0.2169 0.2169 0.2169 500 +0.02(+10.21%)
Jun 16, 2022 0.1968 0.2219 0.1968 0.1968 1,700 +0.00(+1.34%)
Jun 15, 2022 0.1800 0.1990 0.1800 0.1942 211,275 +0.01(+7.89%)
Jun 14, 2022 0.1800 0.1800 0.1713 0.1800 70,000 -0.02(-9.50%)
Jun 13, 2022 0.1989 0.1989 0.1989 0.1989 275 +0.01(+2.74%)
Jun 10, 2022 0.2073 0.2073 0.1800 0.1936 21,000 -0.01(-3.20%)
Jun 09, 2022 0.2157 0.2157 0.2000 0.2000 17,207 -0.01(-6.63%)
Jun 08, 2022 0.2166 0.2200 0.2141 0.2142 34,490 +0.00(+1.18%)
Jun 07, 2022 0.2117 0.2117 0.2117 0.2117 2,330 +0.02(+7.79%)
Jun 06, 2022 0.2299 0.2299 0.1964 0.1964 4,310 -0.05(-21.25%)
Jun 02, 2022 0.2494 0 -0.02(-5.96%)
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.