Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cognetivity Neurosciences Ltd (PK) | CGNSF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00094 | 7.67% | 0.0132 | 16:04:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.021 | 0.0132 | 0.021 | 0.0132 | 0.01226 |
CGNSF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0152 | 0.021 | 0.011 | 0.0148899 | 15,282 | -0.002 | -13.16% |
| 1 Month | 0.0127 | 0.0228 | 0.011 | 0.0182366 | 72,505 | 0.0005 | 3.94% |
| 3 Months | 0.012777 | 0.0228 | 0.01 | 0.0154928 | 57,150 | 0.00042 | 3.31% |
| 6 Months | 0.109 | 0.1179 | 0.01 | 0.0318925 | 87,688 | -0.0958 | -87.89% |
| 1 Year | 0.267 | 0.27 | 0.01 | 0.0506386 | 53,864 | -0.2538 | -95.06% |
| 3 Years | 0.4619 | 1.12 | 0.01 | 0.3617528 | 40,928 | -0.4487 | -97.14% |
| 5 Years | 0.25663 | 1.12 | 0.01 | 0.3161397 | 41,597 | -0.24343 | -94.86% |
CGNSF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
