Cognetivity Neurosciences (PK) Historical Data - CGNSF

기업명	주식 심볼	시장	주식 타입
Cognetivity Neurosciences Ltd (PK)	CGNSF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00264	-18.21%	0.01186	05:01:06

개장가	저가	고가	종가	전일 종가
0.0152	0.01186	0.0152	0.01186	0.0145

CGNSF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0145	0.0152	0.01186	0.0145	31,600	-0.00264	-18.21%
1개월	0.014	0.0228	0.011	0.0176845	82,106	-0.00214	-15.29%
3개월	0.015	0.0228	0.011	0.0154636	55,225	-0.00314	-20.93%
6개월	0.1119	0.1179	0.01	0.0291541	89,969	-0.10004	-89.40%
1년	0.2399	0.25	0.01	0.046967	54,444	-0.22804	-95.06%
3년	0.5585	1.12	0.01	0.3571936	40,541	-0.54664	-97.88%
5년	0.2666	1.12	0.01	0.3155348	41,620	-0.25474	-95.55%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.01186	-0.00264	-18.21%	0.0152	0.0152	0.01186	16,000
03 5월(5) 2024	0.0145	0.00184	14.53%	0.0145	0.0149	0.0145	31,600
02 5월(5) 2024	0.01266	0.00	0.00%	0.01266	0.01266	0.01266	0
01 5월(5) 2024	0.01266	0.00	0.00%	0.01266	0.01266	0.01266	0
30 4월(4) 2024	0.01266	0.00	0.00%	0.01266	0.01266	0.01266	0
27 4월(4) 2024	0.01266	0.00	0.00%	0.01266	0.01266	0.01266	0
26 4월(4) 2024	0.01266	-0.00054	-4.09%	0.01266	0.01266	0.01266	50,000
25 4월(4) 2024	0.0132	0.00094	7.67%	0.021	0.021	0.0132	52,801
24 4월(4) 2024	0.01226	0.00	0.00%	0.01226	0.01226	0.01226	0
23 4월(4) 2024	0.01226	0.00126	11.45%	0.011	0.01226	0.011	550
20 4월(4) 2024	0.011	-0.0042	-27.63%	0.011	0.011	0.011	3,000
19 4월(4) 2024	0.0152	-0.0029	-16.02%	0.0152	0.0152	0.0152	42,296
18 4월(4) 2024	0.0181	0.00	0.00%	0.0181	0.0181	0.0181	0
17 4월(4) 2024	0.0181	-0.00026	-1.42%	0.0153	0.0181	0.0153	52,000
16 4월(4) 2024	0.01836	-0.00189	-9.33%	0.0191	0.0191	0.01836	60,000
13 4월(4) 2024	0.02025	-0.00045	-2.17%	0.02025	0.02025	0.02025	556
12 4월(4) 2024	0.0207	0.00047	2.32%	0.0137	0.0222	0.0137	32,656
11 4월(4) 2024	0.02023	0.00243	13.65%	0.01618	0.0226	0.01588	196,899
10 4월(4) 2024	0.0178	0.0038	27.14%	0.014	0.0228	0.014	462,908
08 4월(4) 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
05 4월(4) 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0