Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (CSE: CGN )

0.0200 UNCHANGED
Official Closing Price Updated: 9:30 AM 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 (%)
May 29, 2020 0.1150 0.1300 0.1150 0.1300 16,500 +0.02(+18.18%)
May 28, 2020 0.1200 0.1200 0.1100 0.1100 9,600 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1100 0.1100 30,500 -0.01(-8.33%)
May 26, 2020 0.1200 0.1200 0.1150 0.1200 33,961 +0.02(+20.00%)
May 25, 2020 0.1300 0.1300 0.1000 0.1000 39,300 -0.03(-23.08%)
May 22, 2020 0.1150 0.1300 0.1150 0.1300 14,766 +0.00(+0.00%)
May 21, 2020 0.1250 0.1300 0.1200 0.1300 40,591 +0.01(+8.33%)
May 20, 2020 0.1200 0.1200 0.1200 0.1200 7,989 -0.01(-7.69%)
May 19, 2020 0.1200 0.1300 0.1200 0.1300 24,177 +0.01(+8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 14, 2020 0.1250 0.1250 0.1100 0.1100 95,357 -0.03(-21.43%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 08, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 07, 2020 0.1300 0.1400 0.1300 0.1400 18,500 +0.01(+3.70%)
May 06, 2020 0.1350 0.1350 0.1300 0.1350 49,499 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1350 0.1350 13,086 -0.01(-10.00%)
May 04, 2020 0.1500 0.1500 0.1500 0.1500 68,000 +0.00(+0.00%)
May 01, 2020 0.1550 0.1550 0.1350 0.1500 28,280 +0.02(+15.38%)
Apr 29, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 28, 2020 0.1300 0.1600 0.1300 0.1350 90,000 +0.01(+3.85%)
Apr 27, 2020 0.1250 0.1300 0.1250 0.1300 6,700 +0.01(+8.33%)
Apr 23, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 20, 2020 0.1250 0.1250 0.1100 0.1100 15,000 -0.01(-12.00%)
Apr 17, 2020 0.1400 0.1450 0.1250 0.1250 11,500 -0.02(-10.71%)
Apr 16, 2020 0.1250 0.1400 0.1250 0.1400 3,982 +0.02(+16.67%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Apr 14, 2020 0.1150 0.1250 0.1150 0.1250 21,612 -0.01(-3.85%)
Apr 13, 2020 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 08, 2020 0.1450 0.1450 0.1400 0.1400 6,875 +0.02(+16.67%)
Apr 07, 2020 0.1250 0.1250 0.1200 0.1200 92,000 +0.00(+4.35%)
Apr 06, 2020 0.1200 0.1200 0.1000 0.1150 52,750 -0.00(-4.17%)
Apr 03, 2020 0.1400 0.1400 0.1100 0.1200 39,800 -0.02(-14.29%)
Apr 01, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 31, 2020 0.1500 0.1700 0.1300 0.1550 30,994 +0.01(+3.33%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 20,000 +0.04(+36.36%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.03(-18.52%)
Mar 26, 2020 0.1600 0.1600 0.1350 0.1350 4,500 +0.05(+50.00%)
Mar 25, 2020 0.0900 0.0900 0.0900 331 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 218,000 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.1000 0.1000 11,065 -0.03(-23.08%)
Mar 17, 2020 0.1000 0.1300 0.1000 0.1300 708,815 +0.04(+52.94%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Mar 13, 2020 0.1000 0.1150 0.0900 0.0950 67,500 -0.02(-20.83%)
Mar 12, 2020 0.1050 0.1300 0.1000 0.1200 46,342 -0.04(-22.58%)
Mar 11, 2020 0.1250 0.1550 0.1250 0.1550 8,000 -0.01(-3.13%)
Mar 10, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.01(+6.67%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1500 71,086 -0.03(-16.67%)
Mar 06, 2020 0.1550 0.1800 0.1550 0.1800 14,500 -0.05(-20.00%)
Mar 05, 2020 0.1800 0.2250 0.1800 0.2250 86,400 +0.07(+45.16%)
Mar 04, 2020 0.1550 0.1550 0.1550 0.1550 2,100 -0.02(-13.89%)
Mar 03, 2020 0.1600 0.1800 0.1550 0.1800 5,281 +0.02(+12.50%)
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.