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 (%)
Jul 29, 2022
0.3000
0
+0.00(+0.00%)
Jul 28, 2022
0.3000
0.3000
0.3000
0.3000
1,500
+0.01(+3.45%)
Jul 27, 2022
0.2950
0.2950
0.2900
0.2900
13,500
-0.01(-3.33%)
Jul 26, 2022
0.3100
0.3200
0.3000
0.3000
117,000
-0.03(-9.09%)
Jul 25, 2022
0.3150
0.3300
0.3150
0.3300
5,000
+0.00(+0.00%)
Jul 22, 2022
0.3050
0.3450
0.2900
0.3300
422,320
-0.02(-5.71%)
Jul 21, 2022
0.3350
0.3500
0.3350
0.3500
57,788
+0.01(+4.48%)
Jul 20, 2022
0.3150
0.3350
0.3050
0.3350
22,000
+0.02(+6.35%)
Jul 19, 2022
0.3100
0.3150
0.3100
0.3150
33,625
+0.02(+5.00%)
Jul 18, 2022
0.2900
0.3000
0.2900
0.3000
52,000
-0.02(-4.76%)
Jul 15, 2022
0.3050
0.3350
0.3000
0.3150
87,795
+0.01(+1.61%)
Jul 14, 2022
0.2700
0.3150
0.2600
0.3100
47,000
+0.02(+6.90%)
Jul 13, 2022
0.2900
0.2900
0.2900
0.2900
10,000
-0.01(-3.33%)
Jul 12, 2022
0.2700
0.3100
0.2700
0.3000
203,500
+0.02(+9.09%)
Jul 11, 2022
0.2800
0.2800
0.2750
0.2750
53,000
-0.03(-11.29%)
Jul 07, 2022
0.3100
0.3100
0
+0.03(+10.71%)
Jul 06, 2022
0.3200
0.3300
0.2800
0.2800
152,500
-0.03(-9.68%)
Jul 05, 2022
0.2750
0.3100
0.2600
0.3100
228,500
+0.03(+12.73%)
Jul 04, 2022
0.3000
0.3000
0.2750
0.2750
136,500
-0.02(-6.78%)
Jun 30, 2022
0.2950
0
+0.00(+0.00%)
Jun 29, 2022
0.2900
0.3000
0.2800
0.2950
152,000
-0.02(-4.84%)
Jun 28, 2022
0.3300
0.3300
0.2950
0.3100
206,500
-0.04(-11.43%)
Jun 27, 2022
0.3500
0.3600
0.3500
0.3500
26,299
+0.01(+2.94%)
Jun 24, 2022
0.3100
0.3500
0.3100
0.3400
83,306
+0.03(+9.68%)
Jun 23, 2022
0.2600
0.3100
0.2600
0.3100
132,500
+0.05(+19.23%)
Jun 22, 2022
0.2700
0.2700
0.2600
0.2600
90,500
-0.04(-13.33%)
Jun 21, 2022
0.2800
0.3000
0.2600
0.3000
45,500
+0.01(+3.45%)
Jun 20, 2022
0.2900
0.2900
0.2900
0.2900
9,002
-0.01(-3.33%)
Jun 17, 2022
0.2700
0.3000
0.2700
0.3000
59,000
+0.01(+1.69%)
Jun 16, 2022
0.2900
0.2950
0.2900
0.2950
6,600
-0.01(-1.67%)
Jun 15, 2022
0.2300
0.3000
0.2300
0.3000
316,000
+0.07(+30.43%)
Jun 14, 2022
0.2250
0.2550
0.2150
0.2300
60,100
+0.00(+0.00%)
Jun 13, 2022
0.2350
0.2350
0.2300
0.2300
22,000
-0.02(-8.00%)
Jun 10, 2022
0.2350
0.2500
0.2350
0.2500
7,500
-0.01(-3.85%)
Jun 09, 2022
0.2550
0.2700
0.2550
0.2600
27,300
-0.01(-3.70%)
Jun 08, 2022
0.2550
0.2700
0.2450
0.2700
59,500
+0.01(+3.85%)
Jun 07, 2022
0.2550
0.2600
0.2550
0.2600
11,200
+0.01(+4.00%)
Jun 06, 2022
0.2900
0.2900
0.2500
0.2500
52,668
-0.04(-13.79%)
Jun 03, 2022
0.3000
0.3000
0.2900
0.2900
33,000
-0.02(-4.92%)
Jun 02, 2022
0.3350
0.3350
0.3050
0.3050
35,602
-0.04(-10.29%)
Jun 01, 2022
0.3500
0.3500
0.3400
0.3400
26,000
-0.01(-2.86%)
May 31, 2022
0.2750
0.3650
0.2750
0.3500
160,797
+0.05(+18.64%)
May 30, 2022
0.2750
0.2950
0.2550
0.2950
109,000
+0.01(+3.51%)
May 27, 2022
0.2850
0.2850
0.2850
0.2850
500
-0.01(-3.39%)
May 26, 2022
0.2950
0.2950
0.2900
0.2950
33,301
+0.01(+1.72%)
May 24, 2022
0.2900
0.2900
100
-0.01(-3.33%)
May 20, 2022
0.3000
0
-0.03(-7.69%)
May 19, 2022
0.3050
0.3250
0.3050
0.3250
10,900
+0.03(+8.33%)
May 17, 2022
0.3000
0.3000
0
-0.01(-3.23%)
May 16, 2022
0.3000
0.3100
0.3000
0.3100
19,000
+0.01(+3.33%)
May 13, 2022
0.3100
0.3100
0.2850
0.3000
78,095
-0.02(-4.76%)
May 12, 2022
0.3050
0.3250
0.2750
0.3150
83,843
+0.02(+6.78%)
May 11, 2022
0.2750
0.2950
0.2750
0.2950
11,313
-0.01(-1.67%)
May 10, 2022
0.3000
0.3000
0.3000
0.3000
11,000
+0.00(+0.00%)
May 09, 2022
0.3100
0.3300
0.2150
0.3000
182,910
-0.03(-9.09%)
May 06, 2022
0.3350
0.3350
0.3300
0.3300
19,000
-0.01(-2.94%)
May 05, 2022
0.3300
0.3400
0.3300
0.3400
23,025
-0.01(-4.23%)
May 04, 2022
0.3300
0.3550
0.3300
0.3550
115,630
+0.02(+7.58%)
May 03, 2022
0.3450
0.3500
0.3300
0.3300
25,870
+0.00(+0.00%)
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
.