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, 2023
0.2950
0.2950
0.2700
0.2850
40,500
+0.02(+7.55%)
May 30, 2023
0.2650
0.2700
0.2600
0.2650
19,500
-0.02(-7.02%)
May 26, 2023
0.2850
0
-0.01(-3.39%)
May 24, 2023
0.2950
0.2950
100
+0.02(+7.27%)
May 23, 2023
0.2900
0.2900
0.2750
0.2750
6,000
-0.02(-8.33%)
May 19, 2023
0.3000
0
+0.01(+1.69%)
May 18, 2023
0.2950
0.2950
0.2950
0.2950
3,000
+0.01(+1.72%)
May 17, 2023
0.2900
0.2900
0.2900
0.2900
1,000
+0.01(+1.75%)
May 16, 2023
0.2850
0.2850
0.2850
0.2850
3,300
-0.01(-1.72%)
May 15, 2023
0.2900
0.2900
0.2900
0.2900
4,500
-0.01(-3.33%)
May 12, 2023
0.3000
0.3000
0.3000
0.3000
500
-0.01(-1.64%)
May 11, 2023
0.2800
0.3050
0.2750
0.3050
85,571
+0.01(+1.67%)
May 10, 2023
0.3000
0.3000
0.3000
0.3000
6,100
+0.00(+0.00%)
May 09, 2023
0.3400
0.3400
0.2900
0.3000
46,963
-0.02(-6.25%)
May 08, 2023
0.3100
0.3200
0.3000
0.3200
8,400
+0.00(+0.00%)
May 05, 2023
0.3150
0.3200
0.2800
0.3200
135,500
+0.00(+0.00%)
May 04, 2023
0.3200
0.3200
0.3200
0.3200
3,000
+0.03(+10.34%)
May 03, 2023
0.2900
0.3200
0.2900
0.2900
11,500
-0.04(-10.77%)
May 02, 2023
0.3100
0.3250
0.3000
0.3250
28,025
+0.01(+1.56%)
May 01, 2023
0.3450
0.3450
0.3200
0.3200
24,400
-0.02(-5.88%)
Apr 28, 2023
0.3400
0.3400
0.3400
0.3400
35,049
+0.00(+0.00%)
Apr 27, 2023
0.3300
0.3400
0.3100
0.3400
230,800
+0.01(+1.49%)
Apr 26, 2023
0.3300
0.3350
0.3300
0.3350
11,000
+0.01(+3.08%)
Apr 25, 2023
0.3600
0.3650
0.3200
0.3250
72,000
+0.01(+3.17%)
Apr 24, 2023
0.3150
0.3150
0.3150
0.3150
17,000
-0.03(-7.35%)
Apr 21, 2023
0.3350
0.3400
0.3350
0.3400
10,501
+0.00(+0.00%)
Apr 20, 2023
0.3000
0.3400
0.3000
0.3400
29,500
+0.01(+3.03%)
Apr 19, 2023
0.3550
0.3550
0.3000
0.3300
95,064
-0.03(-9.59%)
Apr 17, 2023
0.3650
0.3650
0
+0.01(+2.82%)
Apr 14, 2023
0.3450
0.3550
0.3400
0.3550
56,412
+0.01(+2.90%)
Apr 13, 2023
0.3000
0.3450
0.3000
0.3450
258,650
+0.04(+15.00%)
Apr 12, 2023
0.3050
0.3050
0.3000
0.3000
14,000
-0.01(-1.64%)
Apr 11, 2023
0.3050
0.3500
0.2950
0.3050
49,000
-0.01(-1.61%)
Apr 10, 2023
0.3100
0.3100
0.3100
0.3100
100,000
+0.02(+6.90%)
Apr 05, 2023
0.2900
0
-0.01(-3.33%)
Apr 03, 2023
0.3000
0.3000
0
+0.01(+3.45%)
Mar 31, 2023
0.3100
0.3100
0.2900
0.2900
116,500
-0.02(-6.45%)
Mar 30, 2023
0.3100
0.3300
0.3000
0.3100
97,806
+0.00(+0.00%)
Mar 29, 2023
0.2900
0.3100
0.2900
0.3100
80,500
+0.02(+6.90%)
Mar 28, 2023
0.3100
0.3100
0.2900
0.2900
42,000
-0.01(-3.33%)
Mar 24, 2023
0.3000
0
+0.00(+0.00%)
Mar 22, 2023
0.3000
0.3000
0
-0.02(-4.76%)
Mar 21, 2023
0.3150
0.3150
0.3150
0.3150
3,000
+0.01(+1.61%)
Mar 20, 2023
0.3150
0.3150
0.3100
0.3100
39,500
-0.01(-1.59%)
Mar 17, 2023
0.3150
0.3150
0.3150
0.3150
505
+0.00(+0.00%)
Mar 16, 2023
0.3150
0.3150
0.3150
0.3150
3,500
-0.02(-4.55%)
Mar 15, 2023
0.3250
0.3300
0.3200
0.3300
89,000
+0.01(+1.54%)
Mar 14, 2023
0.3300
0.3300
0.3250
0.3250
22,000
-0.02(-4.41%)
Mar 13, 2023
0.3300
0.3450
0.3250
0.3400
16,500
-0.01(-2.86%)
Mar 10, 2023
0.3400
0.3500
0.3400
0.3500
10,104
+0.00(+0.00%)
Mar 09, 2023
0.3500
0.3600
0.3400
0.3500
94,470
+0.01(+2.94%)
Mar 08, 2023
0.3500
0.3550
0.3350
0.3400
21,700
-0.01(-2.86%)
Mar 06, 2023
0.3500
0.3500
0
+0.00(+0.00%)
Mar 03, 2023
0.3450
0.3550
0.3450
0.3500
35,800
+0.00(+0.00%)
Mar 02, 2023
0.3150
0.3500
0.3000
0.3500
44,350
+0.03(+9.37%)
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
.