Cognetivity Neurosciences Ltd (OP: CGNSF )

0.2302 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 0.2441 0.2701 0.2301 0.2302 21,781 +0.00(+0.88%)
May 12, 2022 0.2298 0.2337 0.2091 0.2282 18,943 -0.01(-3.02%)
May 10, 2022 0.2353 0 +0.01(+5.99%)
May 09, 2022 0.2505 0.2511 0.1620 0.2220 106,100 -0.04(-15.20%)
May 06, 2022 0.2571 0.2618 0.2525 0.2618 16,490 -0.00(-0.57%)
May 05, 2022 0.2633 0.2633 0.2633 0.2633 20,000 -0.01(-4.29%)
May 04, 2022 0.2594 0.2751 0.2594 0.2751 3,330 +0.01(+4.36%)
May 03, 2022 0.2600 0.2746 0.2600 0.2636 30,251 -0.00(-1.35%)
May 02, 2022 0.2833 0.2833 0.2672 0.2672 700 -0.01(-3.40%)
Apr 29, 2022 0.2949 0.2965 0.2654 0.2766 4,500 -0.00(-1.21%)
Apr 28, 2022 0.2593 0.2990 0.2540 0.2800 12,450 +0.01(+3.28%)
Apr 27, 2022 0.2603 0.2787 0.2603 0.2711 1,572 +0.03(+11.98%)
Apr 26, 2022 0.2774 0.2774 0.2421 0.2421 58,956 -0.06(-19.83%)
Apr 25, 2022 0.2700 0.3020 0.2700 0.3020 33,100 +0.03(+11.56%)
Apr 22, 2022 0.2420 0.2707 0.2420 0.2707 15,480 -0.00(-0.70%)
Apr 21, 2022 0.2624 0.2858 0.2571 0.2726 25,973 +0.02(+6.57%)
Apr 20, 2022 0.2529 0.2558 0.2529 0.2558 2,910 +0.00(+0.00%)
Apr 19, 2022 0.2446 0.2698 0.2420 0.2558 42,755 -0.02(-6.81%)
Apr 18, 2022 0.2570 0.2745 0.2570 0.2745 118,296 -0.00(-0.36%)
Apr 14, 2022 0.2590 0.2880 0.2590 0.2755 5,500 -0.02(-6.48%)
Apr 13, 2022 0.2663 0.2946 0.2663 0.2946 50,630 +0.01(+3.37%)
Apr 12, 2022 0.2779 0.2850 0.2779 0.2850 40,834 +0.00(+1.79%)
Apr 11, 2022 0.2764 0.2800 0.2670 0.2800 77,000 -0.01(-2.85%)
Apr 07, 2022 0.2882 0 -0.00(-0.96%)
Apr 06, 2022 0.2910 0.2910 0.2910 0.2910 2,000 +0.01(+2.11%)
Apr 05, 2022 0.2650 0.2871 0.2650 0.2850 25,464 -0.02(-5.50%)
Apr 04, 2022 0.3016 0.3016 0.2798 0.3016 5,605 -0.01(-3.73%)
Apr 01, 2022 0.3133 0.3133 0.3133 0.3133 100 +0.00(+1.52%)
Mar 31, 2022 0.3125 0.3125 0.2996 0.3086 10,490 -0.01(-3.56%)
Mar 30, 2022 0.3105 0.3200 0.3105 0.3200 942 +0.02(+7.17%)
Mar 29, 2022 0.3080 0.3080 0.2986 0.2986 2,033 -0.02(-6.69%)
Mar 28, 2022 0.2960 0.3200 0.2960 0.3200 2,200 -0.00(-0.62%)
Mar 25, 2022 0.3064 0.3220 0.3064 0.3220 31,100 +0.03(+9.23%)
Mar 24, 2022 0.2948 0.2948 0.2947 0.2948 2,161 +0.00(+0.00%)
Mar 23, 2022 0.2971 0.2971 0.2948 0.2948 1,200 +0.01(+5.06%)
Mar 22, 2022 0.2770 0.2963 0.2670 0.2806 112,499 -0.01(-3.90%)
Mar 21, 2022 0.3110 0.3202 0.2920 0.2920 117,190 -0.05(-14.69%)
Mar 17, 2022 0.3423 0 +0.04(+11.46%)
Mar 16, 2022 0.2666 0.3079 0.2666 0.3071 138,008 +0.01(+2.50%)
Mar 15, 2022 0.3138 0.3138 0.2948 0.2996 22,664 -0.01(-1.74%)
Mar 14, 2022 0.3300 0.3300 0.3049 0.3049 27,575 -0.05(-13.85%)
Mar 11, 2022 0.3632 0.3632 0.3470 0.3539 4,800 -0.01(-3.33%)
Mar 10, 2022 0.3600 0.3661 0.3578 0.3661 7,624 +0.00(+0.30%)
Mar 09, 2022 0.3590 0.3650 0.3590 0.3650 3,700 -0.01(-3.23%)
Mar 08, 2022 0.3646 0.3800 0.3646 0.3772 700 -0.01(-2.88%)
Mar 07, 2022 0.3611 0.4164 0.3611 0.3884 18,640 -0.03(-7.26%)
Mar 04, 2022 0.4000 0.4188 0.3800 0.4188 14,908 +0.01(+2.82%)
Mar 03, 2022 0.4137 0.4200 0.4073 0.4073 2,750 -0.01(-3.02%)
Mar 02, 2022 0.4209 0.4209 0.4200 0.4200 5,500 +0.01(+2.24%)
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.