Financial News
Cognetivity Neurosciences Ltd (OP: CGNSF )
0.0130
+0.0016
(+14.04%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 0.2160 | 0.2420 | 0.2100 | 0.2231 | 13,900 | -0.02(-7.00%) |
| May 05, 2023 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 2,500 | +0.02(+9.29%) |
| May 02, 2023 | 0.2195 | 0 | -0.02(-8.39%) | |||
| May 01, 2023 | 0.2400 | 0.2400 | 0.2396 | 0.2396 | 11,200 | -0.00(-0.17%) |
| Apr 27, 2023 | 0.2400 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,100 | +0.01(+3.00%) |
| Apr 25, 2023 | 0.2658 | 0.2700 | 0.2330 | 0.2330 | 15,600 | -0.03(-12.73%) |
| Apr 24, 2023 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 5,020 | +0.01(+3.93%) |
| Apr 18, 2023 | 0.2569 | 50 | -0.01(-4.85%) | |||
| Apr 17, 2023 | 0.2695 | 0.2700 | 0.2690 | 0.2700 | 14,868 | +0.02(+6.51%) |
| Apr 14, 2023 | 0.2514 | 0.2535 | 0.2514 | 0.2535 | 2,650 | -0.00(-0.35%) |
| Apr 13, 2023 | 0.2299 | 0.2544 | 0.2269 | 0.2544 | 5,050 | +0.04(+16.48%) |
| Apr 11, 2023 | 0.2184 | 10 | -0.00(-1.13%) | |||
| Apr 06, 2023 | 0.2209 | 0 | +0.01(+2.32%) | |||
| Mar 31, 2023 | 0.2159 | 0 | -0.00(-1.46%) | |||
| Mar 28, 2023 | 0.2191 | 0 | -0.01(-3.57%) | |||
| Mar 27, 2023 | 0.2272 | 0.2272 | 0.2272 | 0.2272 | 1,417 | +0.00(+0.53%) |
| Mar 24, 2023 | 0.2368 | 0.2368 | 0.2223 | 0.2260 | 2,600 | -0.01(-3.83%) |
| Mar 23, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 320 | +0.01(+4.31%) |
| Mar 21, 2023 | 0.2253 | 0 | -0.02(-7.70%) | |||
| Mar 20, 2023 | 0.2110 | 0.2441 | 0.2110 | 0.2441 | 19,018 | +0.02(+7.25%) |
| Mar 17, 2023 | 0.2264 | 0.2276 | 0.2264 | 0.2276 | 635 | +0.00(+0.31%) |
| Mar 16, 2023 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 400 | -0.00(-0.09%) |
| Mar 15, 2023 | 0.2500 | 0.2500 | 0.2271 | 0.2271 | 8,642 | -0.03(-11.50%) |
| Mar 10, 2023 | 0.2566 | 0 | +0.02(+6.92%) | |||
| Mar 09, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 7,350 | -0.01(-4.00%) |
| Mar 08, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 | -0.01(-2.84%) |
| Mar 06, 2023 | 0.2573 | 0 | +0.00(+0.86%) | |||
| Mar 03, 2023 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 1,890 | +0.01(+4.68%) |
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.
