기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cognetivity Neurosciences Ltd | CGN | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.015 | 0.015 |
CGN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.02 | 0.02 | 0.015 | 0.0162931 | 58,000 | -0.005 | -25.00% |
1개월 | 0.02 | 0.045 | 0.015 | 0.0236863 | 249,453 | -0.005 | -25.00% |
3개월 | 0.02 | 0.045 | 0.01 | 0.0210962 | 115,018 | -0.005 | -25.00% |
6개월 | 0.135 | 0.16 | 0.01 | 0.0314172 | 226,442 | -0.12 | -88.89% |
1년 | 0.31 | 0.34 | 0.01 | 0.0674739 | 132,548 | -0.295 | -95.16% |
3년 | 0.68 | 1.10 | 0.01 | 0.296224 | 95,555 | -0.665 | -97.79% |
5년 | 0.37 | 1.10 | 0.01 | 0.3280706 | 91,853 | -0.355 | -95.95% |
CGN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 500 |
02 5월(5) 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 86,000 |
01 5월(5) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
30 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
27 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
26 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 30,000 |
25 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 55,054 |
24 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.02 | 20,000 |
23 4월(4) 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 5,250 |
20 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 3,388 |
19 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.02 | 58,000 |
18 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
17 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
16 4월(4) 2024 | 0.015 | -0.01 | -40.00% | 0.025 | 0.025 | 0.015 | 321,000 |
13 4월(4) 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
12 4월(4) 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 85,500 |
11 4월(4) 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.045 | 0.025 | 270,000 |
10 4월(4) 2024 | 0.025 | 0.005 | 25.00% | 0.02 | 0.03 | 0.02 | 1,809,790 |
09 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
06 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
05 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
04 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.015 | 11,000 |