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
)
0.0200
UNCHANGED
Official Closing Price
Updated: 9:30 AM EDT, May 17, 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, 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%)
May 02, 2022
0.3400
0.3400
0.3300
0.3300
14,001
-0.02(-5.71%)
Apr 29, 2022
0.3400
0.3550
0.3300
0.3500
106,601
-0.01(-1.41%)
Apr 28, 2022
0.3350
0.3550
0.3250
0.3550
167,600
+0.01(+4.41%)
Apr 27, 2022
0.3500
0.3500
0.3400
0.3400
10,500
+0.01(+3.03%)
Apr 26, 2022
0.3850
0.3850
0.3300
0.3300
168,825
-0.05(-14.29%)
Apr 25, 2022
0.3350
0.3850
0.3350
0.3850
246,500
+0.04(+10.00%)
Apr 22, 2022
0.3350
0.3500
0.3000
0.3500
82,153
+0.00(+0.00%)
Apr 21, 2022
0.3650
0.3650
0.3350
0.3500
42,400
+0.03(+9.37%)
Apr 20, 2022
0.3100
0.3200
0.3100
0.3200
75,000
-0.01(-1.54%)
Apr 19, 2022
0.3400
0.3400
0.3000
0.3250
2,059,600
-0.01(-1.52%)
Apr 18, 2022
0.3350
0.3350
0.3200
0.3300
95,000
-0.03(-8.33%)
Apr 13, 2022
0.3600
0
-0.01(-2.70%)
Apr 12, 2022
0.3600
0.3700
0.3550
0.3700
46,000
+0.02(+5.71%)
Apr 11, 2022
0.3650
0.3650
0.3400
0.3500
38,810
-0.02(-4.11%)
Apr 07, 2022
0.3650
0.3650
100
+0.00(+0.00%)
Apr 06, 2022
0.3650
0.3650
0.3650
0.3650
12,013
+0.02(+4.29%)
Apr 04, 2022
0.3500
0.3500
600
-0.04(-10.26%)
Apr 01, 2022
0.3900
0.3900
0.3900
0.3900
9,000
+0.00(+0.00%)
Mar 31, 2022
0.3950
0.4000
0.3800
0.3900
25,333
+0.02(+4.00%)
Mar 29, 2022
0.3750
0.3750
100
-0.03(-6.25%)
Mar 28, 2022
0.3500
0.4000
0.3500
0.4000
17,000
+0.01(+1.27%)
Mar 24, 2022
0.3950
0.3950
0
+0.01(+1.28%)
Mar 23, 2022
0.3700
0.3900
0.3600
0.3900
25,200
+0.04(+11.43%)
Mar 22, 2022
0.3550
0.3700
0.3300
0.3500
270,190
-0.01(-1.41%)
Mar 21, 2022
0.4000
0.4000
0.3550
0.3550
156,581
-0.05(-13.41%)
Mar 18, 2022
0.4100
0.4100
0.4100
0.4100
500
-0.02(-3.53%)
Mar 17, 2022
0.4150
0.4250
0.4150
0.4250
24,500
+0.03(+8.97%)
Mar 16, 2022
0.3650
0.3900
0.3300
0.3900
259,914
+0.03(+6.85%)
Mar 15, 2022
0.3800
0.3900
0.3650
0.3650
100,500
-0.04(-8.75%)
Mar 14, 2022
0.4400
0.4400
0.4000
0.4000
220,650
-0.04(-9.09%)
Mar 11, 2022
0.4650
0.4650
0.4400
0.4400
91,485
-0.03(-5.38%)
Mar 10, 2022
0.4600
0.4650
0.4600
0.4650
11,300
-0.00(-1.06%)
Mar 09, 2022
0.4650
0.4700
0.4650
0.4700
30,781
-0.01(-1.05%)
Mar 08, 2022
0.4700
0.4750
0.4700
0.4750
16,300
-0.04(-6.86%)
Mar 07, 2022
0.4650
0.5100
0.4650
0.5100
36,750
+0.03(+5.15%)
Mar 04, 2022
0.5000
0.5000
0.4800
0.4850
26,000
-0.03(-4.90%)
Mar 03, 2022
0.5200
0.5200
0.5100
0.5100
26,639
-0.02(-3.77%)
Mar 02, 2022
0.5300
0.5300
0.5200
0.5300
52,500
+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
.