OTC Markets OTCPK - Delayed Quote USD

Cognetivity Neurosciences Ltd. (CGNSF)

0.0050

+0.0031

+(163.16%)

At close: January 17 at 1:57:34 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0030	0.0050	0.0030	0.0050	0.0050	11,900
Jan 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	400
Jan 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
Jan 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Jan 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	100
Jan 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	900
Dec 30, 2024	0.0020	0.0050	0.0020	0.0040	0.0040	106,900
Dec 27, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,100
Dec 26, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	8,500
Dec 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,200
Dec 20, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	4,700
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	800
Dec 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,900
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	121,000
Dec 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Dec 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Dec 11, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	40,000
Dec 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 9, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,600
Dec 6, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	50,000
Dec 5, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	106,200
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 2, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	4,900
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,500
Nov 25, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	600
Nov 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Nov 21, 2024	0.0070	0.0070	0.0030	0.0030	0.0030	2,200
Nov 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 19, 2024	0.0070	0.0070	0.0040	0.0040	0.0040	29,100
Nov 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,900
Nov 15, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	11,500
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,200
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,200
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 7, 2024	0.0070	0.0070	0.0040	0.0040	0.0040	1,400
Nov 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	36,600
Nov 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,400
Oct 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,100
Oct 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,300
Oct 21, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	12,900
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Oct 11, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	47,000
Oct 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
Oct 9, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	9,400
Oct 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Oct 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400
Oct 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,300
Sep 26, 2024	0.0190	0.0190	0.0040	0.0040	0.0040	11,500
Sep 25, 2024	0.0100	0.0190	0.0100	0.0190	0.0190	342,600
Sep 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
Sep 23, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	12,500
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 18, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	12,800
Sep 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Sep 13, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	151,000
Sep 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Sep 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,800
Aug 19, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	119,200
Aug 16, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	255,900
Aug 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	40,000
Aug 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,500
Aug 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,000
Aug 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
Aug 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Aug 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Jul 31, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 30, 2024	0.0010	0.0040	0.0010	0.0010	0.0010	19,500
Jul 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 26, 2024	0.0010	0.0040	0.0010	0.0010	0.0010	175,000
Jul 25, 2024	0.0050	0.0080	0.0010	0.0010	0.0010	112,000
Jul 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Jul 23, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	101,000
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	9,000
Jul 17, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	11,000
Jul 16, 2024	0.0140	0.0170	0.0140	0.0150	0.0150	107,400
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Jul 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Jul 10, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	13,500
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	174,000
Jul 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200
Jul 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 2, 2024	0.0100	0.0190	0.0100	0.0190	0.0190	4,900
Jul 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jun 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jun 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 25, 2024	0.0100	0.0190	0.0100	0.0190	0.0190	40,100
Jun 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
Jun 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 17, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	35,000
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Jun 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	37,000
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 7, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	25,100
Jun 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,100
Jun 5, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	182,100
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	40,100
Jun 3, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	146,000
May 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,000
May 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,100
May 29, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	35,700
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
May 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	29,200
May 23, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	61,000
May 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	800
May 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
May 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 10, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,100
May 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,000
May 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,900
May 3, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	16,000
May 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,600
May 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
Apr 24, 2024	0.0210	0.0210	0.0130	0.0130	0.0130	52,800
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	600
Apr 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,000
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	42,300
Apr 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 16, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	52,000
Apr 15, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	60,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Apr 11, 2024	0.0140	0.0220	0.0140	0.0210	0.0210	32,700
Apr 10, 2024	0.0160	0.0230	0.0160	0.0200	0.0200	196,900
Apr 9, 2024	0.0140	0.0230	0.0140	0.0180	0.0180	462,900
Apr 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Apr 2, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	8,200
Apr 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Mar 26, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	11,200
Mar 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200
Mar 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	4,500
Mar 20, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	76,500
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	459,800
Mar 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,500
Mar 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 12, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	39,100
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
Mar 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 7, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	8,000
Mar 6, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	4,100
Mar 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200
Mar 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200
Feb 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200
Feb 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Feb 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	300
Feb 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	60,500
Feb 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,100
Feb 15, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	173,000
Feb 14, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	116,500
Feb 13, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	17,100
Feb 12, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	600
Feb 9, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	36,300
Feb 8, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	300,200
Feb 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	14,500
Feb 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Feb 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	600
Feb 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	3,700
Jan 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jan 29, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	164,000
Jan 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	700
Jan 25, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,000
Jan 24, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	8,000
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,200
Jan 22, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	23,700
Jan 19, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	9,400
Jan 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,200

EWLL eWellness Healthcare Corporation

0.0000

0.00%

LFMD LifeMD, Inc.

4.9000

+1.66%

MNDR Mobile-health Network Solutions

0.3234

+1.73%

SDGR Schrödinger, Inc.

19.00

+1.66%

DOCS Doximity, Inc.

53.72

+0.96%

TDOC Teladoc Health, Inc.

9.09

-0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cognetivity Neurosciences Ltd. (CGNSF)

Related Tickers