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 (%)
May 31, 2021
0.7000
0.7000
0.6800
0.6800
5,500
+0.00(+0.00%)
May 28, 2021
0.6400
0.6800
0.6400
0.6800
10,500
+0.02(+3.03%)
May 27, 2021
0.6500
0.6600
0.6400
0.6600
85,895
+0.00(+0.00%)
May 26, 2021
0.6900
0.6900
0.6500
0.6600
72,910
-0.01(-1.49%)
May 25, 2021
0.6500
0.7000
0.6500
0.6700
82,570
+0.02(+3.08%)
May 21, 2021
0.6500
0.6500
0.6500
0
-0.02(-2.99%)
May 20, 2021
0.6900
0.7000
0.6700
0.6700
92,151
-0.02(-2.90%)
May 19, 2021
0.7200
0.7200
0.6900
0.6900
112,525
-0.03(-4.17%)
May 18, 2021
0.7200
0.7300
0.6800
0.7200
70,760
+0.01(+1.41%)
May 17, 2021
0.7400
0.7400
0.7000
0.7100
71,670
-0.01(-1.39%)
May 14, 2021
0.6900
0.7500
0.6900
0.7200
256,248
+0.04(+5.88%)
May 13, 2021
0.7100
0.7100
0.6700
0.6800
258,779
-0.01(-1.45%)
May 12, 2021
0.7200
0.7500
0.6900
0.6900
61,090
-0.03(-4.17%)
May 11, 2021
0.7500
0.7500
0.7200
0.7200
17,790
-0.03(-4.00%)
May 10, 2021
0.7100
0.7600
0.7100
0.7500
140,231
+0.04(+5.63%)
May 07, 2021
0.7500
0.7500
0.7000
0.7100
81,208
-0.03(-4.05%)
May 06, 2021
0.7600
0.7600
0.7300
0.7400
115,245
+0.03(+4.23%)
May 05, 2021
0.7000
0.7300
0.7000
0.7100
62,237
+0.01(+1.43%)
May 04, 2021
0.7800
0.7800
0.6900
0.7000
329,464
-0.09(-11.39%)
May 03, 2021
0.6800
0.7900
0.6700
0.7900
252,539
+0.12(+17.91%)
Apr 30, 2021
0.6300
0.6800
0.6000
0.6700
320,300
+0.05(+8.06%)
Apr 29, 2021
0.5800
0.6200
0.5800
0.6200
225,269
+0.02(+3.33%)
Apr 28, 2021
0.6400
0.6500
0.5600
0.6000
266,391
-0.03(-4.76%)
Apr 27, 2021
0.6000
0.6400
0.5900
0.6300
226,042
+0.03(+5.00%)
Apr 26, 2021
0.5700
0.6000
0.5500
0.6000
247,575
+0.04(+7.14%)
Apr 23, 2021
0.4800
0.5600
0.4800
0.5600
174,700
+0.06(+12.00%)
Apr 22, 2021
0.5600
0.5600
0.4950
0.5000
234,773
-0.04(-7.41%)
Apr 21, 2021
0.5200
0.5400
0.5000
0.5400
38,791
+0.04(+8.00%)
Apr 20, 2021
0.5200
0.5200
0.4800
0.5000
183,910
-0.02(-3.85%)
Apr 19, 2021
0.4800
0.5500
0.4800
0.5200
166,525
+0.04(+7.22%)
Apr 16, 2021
0.5500
0.5500
0.4850
0.4850
175,500
-0.04(-6.73%)
Apr 15, 2021
0.5200
0.5500
0.5000
0.5200
123,250
+0.01(+1.96%)
Apr 14, 2021
0.5400
0.5600
0.5100
0.5100
221,900
-0.05(-8.93%)
Apr 13, 2021
0.5700
0.5900
0.5600
0.5600
61,530
+0.01(+1.82%)
Apr 12, 2021
0.5700
0.5900
0.5500
0.5500
91,770
-0.03(-5.17%)
Apr 09, 2021
0.5700
0.5800
0.5500
0.5800
106,100
-0.01(-1.69%)
Apr 08, 2021
0.5800
0.5900
0.5500
0.5900
156,000
+0.01(+1.72%)
Apr 07, 2021
0.5800
0.5800
0.5800
0.5800
16,820
-0.02(-3.33%)
Apr 06, 2021
0.6200
0.6200
0.6000
0.6000
7,925
-0.03(-4.76%)
Apr 05, 2021
0.6100
0.6300
0.6100
0.6300
8,484
-0.01(-1.56%)
Apr 01, 2021
0.6400
0.6400
0.6400
0
+0.03(+4.92%)
Mar 31, 2021
0.5900
0.6500
0.5400
0.6100
128,746
+0.03(+5.17%)
Mar 30, 2021
0.6100
0.6100
0.5800
0.5800
140,340
-0.07(-10.77%)
Mar 29, 2021
0.6500
0.6500
0.6200
0.6500
50,427
-0.04(-5.80%)
Mar 26, 2021
0.6900
0.7000
0.6500
0.6900
67,500
+0.01(+1.47%)
Mar 25, 2021
0.6800
0.7000
0.6500
0.6800
155,675
-0.02(-2.86%)
Mar 24, 2021
0.7000
0.7200
0.6900
0.7000
12,200
+0.01(+1.45%)
Mar 23, 2021
0.7200
0.7200
0.6900
0.6900
63,971
-0.05(-6.76%)
Mar 22, 2021
0.6900
0.7400
0.6500
0.7400
102,735
+0.06(+8.82%)
Mar 19, 2021
0.6900
0.7000
0.6800
0.6800
124,800
+0.01(+1.49%)
Mar 18, 2021
0.6900
0.7100
0.6700
0.6700
162,190
-0.03(-4.29%)
Mar 17, 2021
0.7100
0.7100
0.6800
0.7000
7,900
+0.01(+1.45%)
Mar 16, 2021
0.7100
0.7100
0.6600
0.6900
116,660
-0.05(-6.76%)
Mar 15, 2021
0.7800
0.7800
0.7200
0.7400
168,855
+0.01(+1.37%)
Mar 12, 2021
0.7800
0.7800
0.7200
0.7300
76,600
-0.04(-5.19%)
Mar 11, 2021
0.7400
0.7700
0.7300
0.7700
54,840
+0.04(+5.48%)
Mar 10, 2021
0.7200
0.7500
0.7000
0.7300
211,183
+0.01(+1.39%)
Mar 09, 2021
0.7300
0.7400
0.6900
0.7200
100,519
+0.00(+0.00%)
Mar 08, 2021
0.6900
0.7200
0.6700
0.7200
126,300
+0.09(+14.29%)
Mar 05, 2021
0.6700
0.7000
0.5800
0.6300
401,400
-0.07(-10.00%)
Mar 04, 2021
0.7400
0.7800
0.6100
0.7000
356,150
-0.04(-5.41%)
Mar 03, 2021
0.7900
0.8000
0.7200
0.7400
111,085
-0.08(-9.76%)
Mar 02, 2021
0.8400
0.8400
0.7500
0.8200
208,914
-0.02(-2.38%)
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
.