Financial News
Cognetivity Neurosciences Ltd (OP: CGNSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 0.0145 | 0 | +0.00(+17.89%) | |||
| Jun 06, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 5,080 | +0.00(+23.00%) |
| Jun 05, 2024 | 0.0101 | 0.0108 | 0.0100 | 0.0100 | 182,133 | -0.00(-7.41%) |
| Jun 04, 2024 | 0.0108 | 0.0111 | 0.0108 | 0.0108 | 40,050 | -0.00(-2.70%) |
| Jun 03, 2024 | 0.0129 | 0.0129 | 0.0111 | 0.0111 | 146,000 | -0.00(-13.95%) |
| May 31, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 11,000 | +0.00(+0.00%) |
| May 30, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 50,100 | +0.00(+1.57%) |
| May 29, 2024 | 0.0133 | 0.0148 | 0.0125 | 0.0127 | 35,650 | -0.00(-2.31%) |
| May 28, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100 | +0.00(+14.04%) |
| May 24, 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 29,170 | +0.00(+3.64%) |
| May 23, 2024 | 0.0109 | 0.0129 | 0.0109 | 0.0110 | 61,000 | -0.00(-14.73%) |
| May 17, 2024 | 0.0129 | 0 | -0.00(-3.01%) | |||
| May 16, 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 1,004 | +0.00(+3.10%) |
| May 10, 2024 | 0.0129 | 0 | -0.00(-1.53%) | |||
| May 07, 2024 | 0.0131 | 0 | -0.00(-10.88%) | |||
| May 06, 2024 | 0.0151 | 0.0151 | 0.0147 | 0.0147 | 10,891 | +0.00(+23.53%) |
| May 03, 2024 | 0.0152 | 0.0152 | 0.0119 | 0.0119 | 16,000 | -0.00(-17.93%) |
| May 02, 2024 | 0.0145 | 0.0149 | 0.0145 | 0.0145 | 31,600 | +0.00(+14.17%) |
| Apr 25, 2024 | 0.0127 | 0 | -0.00(-3.79%) | |||
| Apr 24, 2024 | 0.0210 | 0.0210 | 0.0132 | 0.0132 | 52,801 | +0.00(+7.32%) |
| Apr 22, 2024 | 0.0123 | 0 | +0.00(+11.82%) | |||
| Apr 19, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,000 | -0.00(-27.63%) |
| Apr 18, 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 42,296 | -0.00(-16.02%) |
| Apr 16, 2024 | 0.0181 | 15 | -0.00(-1.63%) | |||
| Apr 15, 2024 | 0.0191 | 0.0191 | 0.0184 | 0.0184 | 60,000 | -0.00(-9.36%) |
| Apr 12, 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 556 | -0.00(-1.93%) |
| Apr 11, 2024 | 0.0137 | 0.0222 | 0.0137 | 0.0207 | 32,656 | +0.00(+2.48%) |
| Apr 10, 2024 | 0.0162 | 0.0226 | 0.0159 | 0.0202 | 196,899 | +0.00(+13.48%) |
| Apr 09, 2024 | 0.0140 | 0.0228 | 0.0140 | 0.0178 | 462,908 | +0.00(+27.14%) |
| Apr 03, 2024 | 0.0140 | 37 | +0.00(+27.27%) |
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.
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.
