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
(OP:
CGNSF
)
0.0129
UNCHANGED
Streaming Delayed Price
Updated: 1:42 PM EDT, May 31, 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 (%)
Mar 27, 2024
0.0127
0
-0.00(-4.51%)
Mar 26, 2024
0.0145
0.0146
0.0133
0.0133
11,200
+0.00(+0.00%)
Mar 22, 2024
0.0133
15
-0.00(-5.67%)
Mar 21, 2024
0.0145
0.0145
0.0141
0.0141
4,499
+0.00(+10.16%)
Mar 20, 2024
0.0132
0.0147
0.0128
0.0128
76,500
-0.00(-12.93%)
Mar 15, 2024
0.0147
108,000
+0.00(+2.08%)
Mar 14, 2024
0.0144
0.0144
0.0144
0.0144
2,500
+0.00(+5.11%)
Mar 12, 2024
0.0137
0
+0.00(+6.20%)
Mar 11, 2024
0.0129
0.0129
0.0129
0.0129
137
-0.00(-3.01%)
Mar 07, 2024
0.0133
0
-0.00(-5.67%)
Mar 06, 2024
0.0127
0.0141
0.0127
0.0141
4,104
+0.00(+0.00%)
Feb 28, 2024
0.0141
20
+0.00(+3.68%)
Feb 27, 2024
0.0136
0.0136
0.0136
0.0136
200
+0.00(+0.00%)
Feb 26, 2024
0.0136
0.0136
0.0136
0.0136
100
-0.00(-3.55%)
Feb 23, 2024
0.0141
0.0141
0.0141
0.0141
275
+0.00(+12.80%)
Feb 21, 2024
0.0125
0
-0.00(-5.30%)
Feb 20, 2024
0.0132
0.0132
0.0128
0.0132
3,000
-0.00(-10.20%)
Feb 16, 2024
0.0147
0.0147
0.0147
0.0147
25,050
+0.00(+17.60%)
Feb 15, 2024
0.0147
0.0147
0.0125
0.0125
173,009
+0.00(+13.64%)
Feb 14, 2024
0.0136
0.0136
0.0110
0.0110
116,500
-0.00(-16.03%)
Feb 13, 2024
0.0150
0.0150
0.0131
0.0131
17,118
-0.00(-20.12%)
Feb 12, 2024
0.0140
0.0164
0.0140
0.0164
647
+0.01(+49.09%)
Feb 09, 2024
0.0110
0.0150
0.0110
0.0110
36,333
-0.00(-26.67%)
Feb 08, 2024
0.0155
0.0155
0.0150
0.0150
300,160
+0.00(+35.14%)
Feb 07, 2024
0.0111
0.0111
0.0111
0.0111
14,525
-0.00(-13.95%)
Feb 06, 2024
0.0129
0.0129
0.0129
0.0129
1,000
-0.00(-16.77%)
Feb 05, 2024
0.0155
0.0155
0.0155
0.0155
550
+0.01(+55.00%)
Jan 31, 2024
0.0100
5
-0.00(-30.07%)
Jan 30, 2024
0.0143
0.0143
0.0143
0.0143
100
+0.00(+19.17%)
Jan 29, 2024
0.0128
0.0128
0.0120
0.0120
164,000
-0.00(-12.41%)
Jan 26, 2024
0.0148
0.0148
0.0137
0.0137
689
-0.00(-1.44%)
Jan 25, 2024
0.0150
0.0150
0.0139
0.0139
3,000
-0.00(-23.20%)
Jan 24, 2024
0.0159
0.0181
0.0159
0.0181
8,000
+0.01(+50.83%)
Jan 23, 2024
0.0120
0.0120
0.0120
0.0120
10,244
-0.00(-19.46%)
Jan 22, 2024
0.0120
0.0149
0.0120
0.0149
23,700
-0.00(-0.67%)
Jan 19, 2024
0.0167
0.0167
0.0150
0.0150
9,415
-0.00(-22.68%)
Jan 18, 2024
0.0190
0.0194
0.0190
0.0194
27,249
+0.01(+74.77%)
Jan 16, 2024
0.0111
0
-0.00(-14.62%)
Jan 12, 2024
0.0115
0.0130
0.0104
0.0130
158,904
+0.00(+18.18%)
Jan 11, 2024
0.0100
0.0110
0.0100
0.0110
2,560
-0.00(-16.67%)
Jan 10, 2024
0.0105
0.0132
0.0105
0.0132
25,145
+0.00(+14.78%)
Jan 09, 2024
0.0113
0.0116
0.0105
0.0115
47,470
+0.00(+0.00%)
Jan 08, 2024
0.0115
0.0130
0.0114
0.0115
55,840
-0.00(-4.17%)
Jan 05, 2024
0.0114
0.0120
0.0114
0.0120
111,071
+0.00(+6.19%)
Jan 04, 2024
0.0132
0.0132
0.0113
0.0113
3,591
-0.00(-15.04%)
Jan 03, 2024
0.0133
0.0133
0.0133
0.0133
1,500
-0.00(-2.21%)
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
.