Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognetivity Neurosciences Ltd
(CSE:
CGN
)
0.0100
UNCHANGED
Official Closing Price
Updated: 3:22 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
0.2750
0.2900
0.2650
0.2900
61,507
+0.02(+7.41%)
Nov 29, 2022
0.2650
0.2700
0.2650
0.2700
117,500
+0.01(+3.85%)
Nov 28, 2022
0.2600
0.2600
0.2600
0.2600
2,744
-0.03(-10.34%)
Nov 25, 2022
0.2900
0.2900
0.2900
0.2900
3,500
+0.01(+1.75%)
Nov 24, 2022
0.2700
0.2850
0.2700
0.2850
7,000
+0.00(+1.79%)
Nov 23, 2022
0.2800
0.2900
0.2800
0.2800
5,000
+0.03(+12.00%)
Nov 22, 2022
0.2800
0.2800
0.2500
0.2500
27,500
-0.03(-12.28%)
Nov 21, 2022
0.2800
0.2850
0.2500
0.2850
128,888
+0.00(+0.00%)
Nov 18, 2022
0.2850
0.2850
0.2850
0.2850
4,000
-0.02(-6.56%)
Nov 17, 2022
0.3000
0.3050
0.2900
0.3050
60,000
+0.01(+1.67%)
Nov 16, 2022
0.3000
0.3000
0.3000
0.3000
14,009
+0.00(+0.00%)
Nov 15, 2022
0.3000
0.3000
0.3000
0.3000
3,000
+0.00(+0.00%)
Nov 14, 2022
0.3000
0.3000
0.3000
0.3000
5,795
+0.00(+0.00%)
Nov 11, 2022
0.3000
0.3000
0.3000
0.3000
17,500
-0.01(-1.64%)
Nov 10, 2022
0.3150
0.3150
0.3050
0.3050
46,600
+0.01(+1.67%)
Nov 09, 2022
0.3100
0.3100
0.3000
0.3000
15,700
-0.02(-4.76%)
Nov 08, 2022
0.3100
0.3150
0.3100
0.3150
151,503
+0.01(+3.28%)
Nov 07, 2022
0.3050
0.3150
0.3000
0.3050
58,100
+0.01(+1.67%)
Nov 04, 2022
0.3000
0.3000
0.3000
0.3000
5,000
-0.02(-4.76%)
Nov 03, 2022
0.3300
0.3300
0.3150
0.3150
35,000
+0.00(+0.00%)
Nov 02, 2022
0.3350
0.3350
0.3150
0.3150
23,500
+0.01(+1.61%)
Nov 01, 2022
0.3150
0.3150
0.2700
0.3100
240,339
-0.01(-3.13%)
Oct 31, 2022
0.3150
0.3200
0.3100
0.3200
26,085
+0.01(+1.59%)
Oct 28, 2022
0.3250
0.3250
0.3150
0.3150
28,000
+0.00(+0.00%)
Oct 27, 2022
0.3350
0.3350
0.3150
0.3150
100,000
-0.03(-8.70%)
Oct 26, 2022
0.3450
0.3450
0.3300
0.3450
23,617
-0.01(-1.43%)
Oct 25, 2022
0.3300
0.3500
0.3300
0.3500
95,350
+0.04(+12.90%)
Oct 24, 2022
0.3300
0.3300
0.3100
0.3100
63,700
-0.02(-6.06%)
Oct 21, 2022
0.3300
0.3300
0.3300
0.3300
9,400
+0.00(+0.00%)
Oct 20, 2022
0.3300
0.3300
0.3200
0.3300
100,250
+0.00(+0.00%)
Oct 19, 2022
0.3300
0.3300
0.3150
0.3300
166,500
+0.01(+3.13%)
Oct 18, 2022
0.3500
0.3500
0.3200
0.3200
119,000
-0.02(-5.88%)
Oct 17, 2022
0.3550
0.3550
0.3400
0.3400
6,260
+0.01(+3.03%)
Oct 14, 2022
0.3300
0.3300
0.3300
0.3300
5,104
+0.01(+3.13%)
Oct 12, 2022
0.3200
0.3200
0
-0.01(-1.54%)
Oct 11, 2022
0.3200
0.3250
0.3150
0.3250
70,200
-0.01(-1.52%)
Oct 07, 2022
0.3300
0
+0.00(+0.00%)
Oct 06, 2022
0.3250
0.3300
0.3100
0.3300
234,686
+0.02(+4.76%)
Oct 05, 2022
0.3100
0.3150
0.3100
0.3150
36,400
-0.02(-5.97%)
Oct 04, 2022
0.3600
0.3600
0.3300
0.3350
33,800
-0.02(-6.94%)
Oct 03, 2022
0.3250
0.3650
0.3100
0.3600
102,941
+0.03(+9.09%)
Sep 30, 2022
0.3350
0.3350
0.3300
0.3300
22,000
+0.02(+4.76%)
Sep 29, 2022
0.3400
0.3400
0.3150
0.3150
94,500
-0.02(-5.97%)
Sep 28, 2022
0.3400
0.3500
0.3250
0.3350
225,000
+0.04(+11.67%)
Sep 27, 2022
0.3000
0.3100
0.3000
0.3000
99,500
-0.01(-3.23%)
Sep 26, 2022
0.2900
0.3200
0.2900
0.3100
69,780
+0.03(+8.77%)
Sep 23, 2022
0.2850
0.2850
0.2850
0.2850
5,000
-0.02(-5.00%)
Sep 22, 2022
0.3000
0.3000
0.3000
0.3000
1,100
+0.00(+0.00%)
Sep 21, 2022
0.3000
0.3100
0.2900
0.3000
116,400
+0.02(+7.14%)
Sep 19, 2022
0.2800
0.2800
0
-0.01(-5.08%)
Sep 15, 2022
0.2950
0.2950
0
-0.01(-3.28%)
Sep 14, 2022
0.2900
0.3050
0.2900
0.3050
2,200
+0.02(+8.93%)
Sep 13, 2022
0.2800
0.2800
0.2800
0.2800
500
-0.02(-6.67%)
Sep 09, 2022
0.3000
0
+0.02(+7.14%)
Sep 08, 2022
0.2800
0.2800
0.2800
0.2800
6,500
+0.00(+0.00%)
Sep 07, 2022
0.2900
0.2900
0.2800
0.2800
570,270
-0.00(-1.75%)
Sep 06, 2022
0.2850
0.2850
0.2850
0.2850
14,500
-0.02(-5.00%)
Sep 02, 2022
0.3000
0
-0.04(-11.76%)
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
.