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 (%)
May 31, 2022
0.2125
0.2802
0.2125
0.2802
31,600
+0.07(+31.80%)
May 27, 2022
0.2305
0.2305
0.2091
0.2126
5,780
-0.02(-7.69%)
May 26, 2022
0.2659
0.2659
0.2303
0.2303
11,000
-0.02(-7.77%)
May 25, 2022
0.2508
0.2508
0.2496
0.2497
1,735
+0.01(+6.12%)
May 24, 2022
0.2353
0.2353
0.2353
0.2353
1,000
-0.02(-9.50%)
May 23, 2022
0.2600
0.2600
0.2600
0.2600
560
+0.00(+0.78%)
May 20, 2022
0.2501
0.2580
0.2333
0.2580
25,900
+0.01(+5.31%)
May 19, 2022
0.2353
0.2450
0.2299
0.2450
7,601
+0.01(+4.34%)
May 18, 2022
0.2348
0.2348
0.2348
0.2348
1,415
+0.00(+0.95%)
May 17, 2022
0.2326
0.2369
0.2326
0.2326
2,000
-0.00(-0.09%)
May 16, 2022
0.2398
0.2398
0.2328
0.2328
2,600
+0.00(+1.13%)
May 13, 2022
0.2441
0.2701
0.2301
0.2302
21,781
+0.00(+0.88%)
May 12, 2022
0.2298
0.2337
0.2091
0.2282
18,943
-0.01(-3.02%)
May 10, 2022
0.2353
0
+0.01(+5.99%)
May 09, 2022
0.2505
0.2511
0.1620
0.2220
106,100
-0.04(-15.20%)
May 06, 2022
0.2571
0.2618
0.2525
0.2618
16,490
-0.00(-0.57%)
May 05, 2022
0.2633
0.2633
0.2633
0.2633
20,000
-0.01(-4.29%)
May 04, 2022
0.2594
0.2751
0.2594
0.2751
3,330
+0.01(+4.36%)
May 03, 2022
0.2600
0.2746
0.2600
0.2636
30,251
-0.00(-1.35%)
May 02, 2022
0.2833
0.2833
0.2672
0.2672
700
-0.01(-3.40%)
Apr 29, 2022
0.2949
0.2965
0.2654
0.2766
4,500
-0.00(-1.21%)
Apr 28, 2022
0.2593
0.2990
0.2540
0.2800
12,450
+0.01(+3.28%)
Apr 27, 2022
0.2603
0.2787
0.2603
0.2711
1,572
+0.03(+11.98%)
Apr 26, 2022
0.2774
0.2774
0.2421
0.2421
58,956
-0.06(-19.83%)
Apr 25, 2022
0.2700
0.3020
0.2700
0.3020
33,100
+0.03(+11.56%)
Apr 22, 2022
0.2420
0.2707
0.2420
0.2707
15,480
-0.00(-0.70%)
Apr 21, 2022
0.2624
0.2858
0.2571
0.2726
25,973
+0.02(+6.57%)
Apr 20, 2022
0.2529
0.2558
0.2529
0.2558
2,910
+0.00(+0.00%)
Apr 19, 2022
0.2446
0.2698
0.2420
0.2558
42,755
-0.02(-6.81%)
Apr 18, 2022
0.2570
0.2745
0.2570
0.2745
118,296
-0.00(-0.36%)
Apr 14, 2022
0.2590
0.2880
0.2590
0.2755
5,500
-0.02(-6.48%)
Apr 13, 2022
0.2663
0.2946
0.2663
0.2946
50,630
+0.01(+3.37%)
Apr 12, 2022
0.2779
0.2850
0.2779
0.2850
40,834
+0.00(+1.79%)
Apr 11, 2022
0.2764
0.2800
0.2670
0.2800
77,000
-0.01(-2.85%)
Apr 07, 2022
0.2882
0
-0.00(-0.96%)
Apr 06, 2022
0.2910
0.2910
0.2910
0.2910
2,000
+0.01(+2.11%)
Apr 05, 2022
0.2650
0.2871
0.2650
0.2850
25,464
-0.02(-5.50%)
Apr 04, 2022
0.3016
0.3016
0.2798
0.3016
5,605
-0.01(-3.73%)
Apr 01, 2022
0.3133
0.3133
0.3133
0.3133
100
+0.00(+1.52%)
Mar 31, 2022
0.3125
0.3125
0.2996
0.3086
10,490
-0.01(-3.56%)
Mar 30, 2022
0.3105
0.3200
0.3105
0.3200
942
+0.02(+7.17%)
Mar 29, 2022
0.3080
0.3080
0.2986
0.2986
2,033
-0.02(-6.69%)
Mar 28, 2022
0.2960
0.3200
0.2960
0.3200
2,200
-0.00(-0.62%)
Mar 25, 2022
0.3064
0.3220
0.3064
0.3220
31,100
+0.03(+9.23%)
Mar 24, 2022
0.2948
0.2948
0.2947
0.2948
2,161
+0.00(+0.00%)
Mar 23, 2022
0.2971
0.2971
0.2948
0.2948
1,200
+0.01(+5.06%)
Mar 22, 2022
0.2770
0.2963
0.2670
0.2806
112,499
-0.01(-3.90%)
Mar 21, 2022
0.3110
0.3202
0.2920
0.2920
117,190
-0.05(-14.69%)
Mar 17, 2022
0.3423
0
+0.04(+11.46%)
Mar 16, 2022
0.2666
0.3079
0.2666
0.3071
138,008
+0.01(+2.50%)
Mar 15, 2022
0.3138
0.3138
0.2948
0.2996
22,664
-0.01(-1.74%)
Mar 14, 2022
0.3300
0.3300
0.3049
0.3049
27,575
-0.05(-13.85%)
Mar 11, 2022
0.3632
0.3632
0.3470
0.3539
4,800
-0.01(-3.33%)
Mar 10, 2022
0.3600
0.3661
0.3578
0.3661
7,624
+0.00(+0.30%)
Mar 09, 2022
0.3590
0.3650
0.3590
0.3650
3,700
-0.01(-3.23%)
Mar 08, 2022
0.3646
0.3800
0.3646
0.3772
700
-0.01(-2.88%)
Mar 07, 2022
0.3611
0.4164
0.3611
0.3884
18,640
-0.03(-7.26%)
Mar 04, 2022
0.4000
0.4188
0.3800
0.4188
14,908
+0.01(+2.82%)
Mar 03, 2022
0.4137
0.4200
0.4073
0.4073
2,750
-0.01(-3.02%)
Mar 02, 2022
0.4209
0.4209
0.4200
0.4200
5,500
+0.01(+2.24%)
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
.