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 (%)
Sep 30, 2019 0.0862 0.0932 0.0862 0.0918 41,276 -0.01(-8.20%)
Sep 27, 2019 0.1000 0.1000 0.0945 0.1000 41,100 +0.00(+5.15%)
Sep 26, 2019 0.0993 0.0993 0.0951 0.0951 7,500 -0.01(-7.85%)
Sep 25, 2019 0.0966 0.1070 0.0951 0.1032 32,000 -0.01(-6.18%)
Sep 24, 2019 0.1006 0.1100 0.0931 0.1100 110,160 +0.00(+0.00%)
Sep 23, 2019 0.1005 0.1149 0.1005 0.1100 22,569 -0.01(-4.35%)
Sep 20, 2019 0.1034 0.1150 0.1029 0.1150 24,200 -0.00(-1.71%)
Sep 19, 2019 0.1138 0.1170 0.1006 0.1170 49,400 +0.01(+6.36%)
Sep 18, 2019 0.1171 0.1200 0.1100 0.1100 144,000 -0.00(-2.65%)
Sep 17, 2019 0.1200 0.1299 0.1130 0.1130 46,000 -0.01(-10.67%)
Sep 16, 2019 0.1130 0.1265 0.1130 0.1265 7,100 -0.00(-2.69%)
Sep 13, 2019 0.1168 0.1300 0.1151 0.1300 141,000 +0.01(+5.69%)
Sep 12, 2019 0.1149 0.1290 0.1130 0.1230 53,147 -0.00(-0.57%)
Sep 10, 2019 0.1237 0.1237 0.1237 0 -0.01(-4.85%)
Sep 09, 2019 0.1196 0.1300 0.1158 0.1300 52,020 -0.00(-0.54%)
Sep 06, 2019 0.1217 0.1400 0.1217 0.1307 29,000 -0.01(-5.43%)
Sep 05, 2019 0.1362 0.1382 0.1327 0.1382 87,000 +0.00(+1.62%)
Sep 04, 2019 0.1295 0.1415 0.1295 0.1360 26,500 +0.00(+2.10%)
Sep 03, 2019 0.1290 0.1449 0.1290 0.1332 88,629 -0.01(-6.98%)
Aug 30, 2019 0.1413 0.1434 0.1330 0.1432 15,700 +0.00(+2.21%)
Aug 29, 2019 0.1445 0.1445 0.1382 0.1401 5,795 +0.00(+3.09%)
Aug 28, 2019 0.1439 0.1444 0.1342 0.1359 13,261 +0.00(+0.07%)
Aug 27, 2019 0.1095 0.1400 0.1095 0.1358 37,015 +0.00(+1.12%)
Aug 26, 2019 0.1334 0.1343 0.1334 0.1343 3,150 -0.00(-0.59%)
Aug 23, 2019 0.1400 0.1400 0.1273 0.1351 1,200 -0.00(-1.39%)
Aug 22, 2019 0.1400 0.1400 0.1366 0.1370 1,507 +0.00(+0.96%)
Aug 21, 2019 0.1298 0.1369 0.1200 0.1357 12,500 +0.02(+13.08%)
Aug 20, 2019 0.1218 0.1287 0.1151 0.1200 20,300 -0.00(-1.56%)
Aug 19, 2019 0.1050 0.1350 0.1050 0.1219 23,790 -0.01(-5.87%)
Aug 16, 2019 0.1515 0.1515 0.1262 0.1295 39,500 -0.02(-13.09%)
Aug 15, 2019 0.1780 0.1780 0.1405 0.1490 131,734 -0.02(-10.51%)
Aug 14, 2019 0.1447 0.1665 0.1447 0.1665 40,013 +0.02(+12.20%)
Aug 13, 2019 0.1525 0.1525 0.1401 0.1484 48,500 -0.01(-7.65%)
Aug 12, 2019 0.1568 0.1644 0.1531 0.1607 18,485 -0.02(-8.59%)
Aug 09, 2019 0.1569 0.1758 0.1535 0.1758 5,100 +0.01(+4.09%)
Aug 08, 2019 0.1827 0.1843 0.1530 0.1689 35,082 -0.01(-3.32%)
Aug 07, 2019 0.1780 0.1853 0.1606 0.1747 92,055 -0.01(-2.94%)
Aug 06, 2019 0.1911 0.1911 0.1800 0.1800 103,825 -0.00(-1.15%)
Aug 05, 2019 0.2189 0.2189 0.1810 0.1821 8,605 -0.03(-14.47%)
Aug 02, 2019 0.1830 0.2161 0.1830 0.2129 22,600 +0.02(+9.40%)
Aug 01, 2019 0.2098 0.2189 0.1936 0.1946 35,702 +0.00(+2.42%)
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%)
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.