ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,537.81
      -0.56%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Cognetivity Neurosciences Ltd (PK) (CGNSF)

      7. Cognetivity Neurosciences Ltd (PK) (CGNSF) Historical

      CGNSF Cognetivity Neurosciences Ltd (PK)

      0.01186
      -0.00264 (-18.21%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      CGNSF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.01186 -0.00264 -18.21% 0.0152 0.0152 0.01186 16,000
      May 02 2024 0.0145 0.00184 14.53% 0.0145 0.0149 0.0145 31,600
      May 01 2024 0.01266 0.00 0.00% 0.01266 0.01266 0.01266 0
      Apr 30 2024 0.01266 0.00 0.00% 0.01266 0.01266 0.01266 0
      Apr 29 2024 0.01266 0.00 0.00% 0.01266 0.01266 0.01266 0
      Apr 26 2024 0.01266 0.00 0.00% 0.01266 0.01266 0.01266 0
      Apr 25 2024 0.01266 -0.00054 -4.09% 0.01266 0.01266 0.01266 50,000
      Apr 24 2024 0.0132 0.00094 7.67% 0.021 0.021 0.0132 52,801
      Apr 23 2024 0.01226 0.00 0.00% 0.01226 0.01226 0.01226 0
      Apr 22 2024 0.01226 0.00126 11.45% 0.011 0.01226 0.011 550
      Apr 19 2024 0.011 -0.0042 -27.63% 0.011 0.011 0.011 3,000
      Apr 18 2024 0.0152 -0.0029 -16.02% 0.0152 0.0152 0.0152 42,296
      Apr 17 2024 0.0181 0.00 0.00% 0.0181 0.0181 0.0181 0
      Apr 16 2024 0.0181 -0.00026 -1.42% 0.0153 0.0181 0.0153 52,000
      Apr 15 2024 0.01836 -0.00189 -9.33% 0.0191 0.0191 0.01836 60,000
      Apr 12 2024 0.02025 -0.00045 -2.17% 0.02025 0.02025 0.02025 556
      Apr 11 2024 0.0207 0.00047 2.32% 0.0137 0.0222 0.0137 32,656
      Apr 10 2024 0.02023 0.00243 13.65% 0.01618 0.0226 0.01588 196,899
      Apr 09 2024 0.0178 0.0038 27.14% 0.014 0.0228 0.014 462,908
      Apr 08 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Apr 05 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Apr 04 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Apr 03 2024 0.014 0.003 27.27% 0.014 0.014 0.014 1,001
      Apr 02 2024 0.011 -0.0017 -13.39% 0.01406 0.01406 0.011 8,189
      Apr 01 2024 0.0127 0.00 0.00% 0.0127 0.0127 0.0127 0
      Mar 28 2024 0.0127 0.00 0.00% 0.0127 0.0127 0.0127 0
      Mar 27 2024 0.0127 -0.0006 -4.51% 0.0127 0.0127 0.0127 10,000
      Mar 26 2024 0.0133 0.00 0.00% 0.01446 0.0146 0.0133 11,200
      Mar 25 2024 0.0133 0.00 0.00% 0.0133 0.0133 0.0133 0
      Mar 22 2024 0.0133 -0.00075 -5.34% 0.0133 0.0133 0.0133 205
      Mar 21 2024 0.01405 0.00124 9.68% 0.01446 0.01446 0.01405 4,499
      Mar 20 2024 0.01281 -0.00189 -12.86% 0.0147 0.0147 0.01281 76,500
      Mar 19 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Mar 18 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Mar 15 2024 0.0147 0.0003 2.09% 0.0146 0.0153 0.013578 459,752
      Mar 14 2024 0.014399 0.0007 5.10% 0.01435 0.014399 0.01435 2,500
      Mar 13 2024 0.0137 0.00 0.00% 0.0137 0.0137 0.0137 0
      Mar 12 2024 0.0137 0.00085 6.61% 0.01402 0.01455 0.013 39,100
      Mar 11 2024 0.01285 -0.00045 -3.38% 0.01285 0.01285 0.01285 137
      Mar 08 2024 0.0133 0.00 0.00% 0.0133 0.0133 0.0133 0
      Mar 07 2024 0.0133 -0.00084 -5.94% 0.0147 0.0147 0.0133 8,000
      Mar 06 2024 0.01414 0.00008 0.57% 0.0127 0.01414 0.0127 4,104
      Mar 05 2024 0.01406 0.00 0.00% 0.01406 0.01406 0.01406 0
      Mar 04 2024 0.01406 0.00 0.00% 0.01406 0.01406 0.01406 0
      Mar 01 2024 0.01406 0.00 0.00% 0.01406 0.01406 0.01406 0
      Feb 29 2024 0.01406 0.00 0.00% 0.01406 0.01406 0.01406 0
      Feb 28 2024 0.01406 0.00051 3.76% 0.01406 0.01406 0.01406 150
      Feb 27 2024 0.01355 -0.00005 -0.37% 0.01355 0.01355 0.01355 200
      Feb 26 2024 0.0136 -0.0005 -3.55% 0.0136 0.0136 0.0136 100
      Feb 23 2024 0.0141 0.00162 12.98% 0.0141 0.0141 0.0141 275
      Feb 22 2024 0.01248 0.00 0.00% 0.01248 0.01248 0.01248 0
      Feb 21 2024 0.01248 -0.00074 -5.60% 0.012 0.01248 0.0117 60,500
      Feb 20 2024 0.01322 -0.00148 -10.07% 0.01275 0.01322 0.01275 3,000
      Feb 16 2024 0.0147 0.0022 17.60% 0.0147 0.0147 0.0147 25,050
      Feb 15 2024 0.0125 0.0015 13.64% 0.0147 0.0147 0.0125 173,009
      Feb 14 2024 0.011 -0.00208 -15.90% 0.013577 0.013577 0.011 116,500
      Feb 13 2024 0.01308 -0.00328 -20.05% 0.015 0.015 0.01308 17,118
      Feb 12 2024 0.01636 0.00536 48.73% 0.01404 0.01636 0.01404 647
      Feb 09 2024 0.011 -0.004 -26.67% 0.015 0.015 0.011 36,333
      Feb 08 2024 0.015 0.0039 35.14% 0.01554 0.01554 0.015 300,160
      Feb 07 2024 0.0111 -0.0018 -13.95% 0.0111 0.0111 0.0111 14,525
      Feb 06 2024 0.0129 -0.00264 -16.99% 0.0129 0.0129 0.0129 1,000
      Feb 05 2024 0.01554 0.00554 55.40% 0.01554 0.01554 0.01554 550

      Your Recent History

      USOTC
      CGNSF
      Cognetivity Neurosciences (PK)
      Delayed Upgrade Clock