Financial News
Cognetivity Neurosciences Ltd (OP: CGNSF )
0.0131
-0.0016
(-10.88%)
Streaming Delayed Price
Updated: 11:01 AM EDT, May 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 02, 2024 | 0.0110 | 0.0141 | 0.0110 | 0.0110 | 8,189 | -0.00(-13.39%) |
| Mar 27, 2024 | 0.0127 | 0 | -0.00(-4.51%) | |||
| Mar 26, 2024 | 0.0145 | 0.0146 | 0.0133 | 0.0133 | 11,200 | +0.00(+0.00%) |
| Mar 22, 2024 | 0.0133 | 15 | -0.00(-5.67%) | |||
| Mar 21, 2024 | 0.0145 | 0.0145 | 0.0141 | 0.0141 | 4,499 | +0.00(+10.16%) |
| Mar 20, 2024 | 0.0132 | 0.0147 | 0.0128 | 0.0128 | 76,500 | -0.00(-12.93%) |
| Mar 15, 2024 | 0.0147 | 108,000 | +0.00(+2.08%) | |||
| Mar 14, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 2,500 | +0.00(+5.11%) |
| Mar 12, 2024 | 0.0137 | 0 | +0.00(+6.20%) | |||
| Mar 11, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 137 | -0.00(-3.01%) |
| Mar 07, 2024 | 0.0133 | 0 | -0.00(-5.67%) |
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.
