Canada markets close in 1 hour 30 minutes

Alpha Cognition Inc. (ACOGF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.55000.0000 (0.00%)
As of 02:38PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.55000.55000.55000.55000.550071,273
Jul 11, 20240.56420.56420.50830.54000.5400190,952
Jul 10, 20240.57510.58200.55000.56440.564472,303
Jul 09, 20240.55110.57850.53310.55360.553619,182
Jul 08, 20240.60500.60500.56000.56760.567616,414
Jul 05, 20240.61000.61000.52110.55000.550039,741
Jul 03, 20240.53000.53500.52300.52300.523033,504
Jul 02, 20240.51610.53000.51500.53000.530039,970
Jul 01, 20240.53500.53600.50340.52000.520026,010
Jun 28, 20240.60000.60000.47190.50840.508449,103
Jun 27, 20240.54000.54000.48590.50000.500014,665
Jun 26, 20240.55640.55640.49960.49960.49963,308
Jun 25, 20240.55010.55450.48680.50000.500084,172
Jun 24, 20240.56520.58090.53000.53000.530045,843
Jun 21, 20240.56010.57880.56010.57880.57887,513
Jun 20, 20240.60000.61760.52020.56010.5601400,026
Jun 18, 20240.49400.59500.49400.53070.530726,060
Jun 17, 20240.57670.59560.54000.59370.593742,288
Jun 14, 20240.59080.60430.59000.60430.60431,722
Jun 13, 20240.55260.60080.55260.56000.560056,031
Jun 12, 20240.59260.59260.55000.56000.560020,001
Jun 11, 20240.56510.57060.53740.53740.537411,000
Jun 10, 20240.59000.59000.56230.57780.577819,879
Jun 07, 20240.61250.61250.59000.59000.590055,200
Jun 06, 20240.60000.62400.59010.61180.611841,775
Jun 05, 20240.60000.63160.60000.62000.620033,567
Jun 04, 20240.60060.62210.59850.61110.611124,057
Jun 03, 20240.59000.63000.58620.60510.6051138,987
May 31, 20240.53020.60250.53020.60130.601343,900
May 30, 20240.54130.56250.53360.55840.558413,605
May 29, 20240.55000.55000.52500.53370.53376,200
May 28, 20240.55000.55000.55000.55000.5500875
May 24, 20240.55000.55000.55000.55000.5500100
May 23, 20240.52000.53550.52000.53000.530022,860
May 22, 20240.51000.53250.51000.52140.52145,405
May 21, 20240.52500.53300.51480.53300.53309,765
May 20, 20240.51750.53940.51750.53940.539410,495
May 17, 20240.50000.51430.50000.50880.508846,800
May 16, 20240.50000.51690.50000.51690.51696,804
May 15, 20240.51000.52530.51000.51000.510020,890
May 14, 20240.51300.51300.49050.50020.50021,667
May 13, 20240.51000.51420.44000.51420.514299,700
May 10, 20240.49000.51000.49000.51000.510097,850
May 09, 20240.50000.50500.49000.49850.498519,050
May 08, 20240.49510.50000.47530.50000.50008,350
May 07, 20240.50600.51000.47140.47140.4714171,715
May 06, 20240.50680.51640.49810.51000.5100143,300
May 03, 20240.50000.53190.48500.50000.5000257,150
May 02, 20240.49100.51000.47200.50000.5000172,888
May 01, 20240.47000.48000.47000.48000.480057,100
Apr 30, 20240.49000.51000.47000.47500.475023,865
Apr 29, 20240.49500.51000.47000.49000.490089,688
Apr 26, 20240.49500.51000.48900.51000.510081,399
Apr 25, 20240.49130.49500.48790.49500.49501,725
Apr 24, 20240.49130.51000.48350.49280.492816,900
Apr 23, 20240.50810.52000.47150.49500.4950319,917
Apr 22, 20240.52000.52000.48800.51550.515523,623
Apr 19, 20240.50000.52000.50000.52000.520021,530
Apr 18, 20240.50500.52000.48580.50000.500037,085
Apr 17, 20240.48560.52000.47500.51000.510019,350
Apr 16, 20240.48700.51850.46430.49180.491854,835
Apr 15, 20240.51490.51850.48060.48900.489032,610
Apr 12, 20240.51000.51860.48890.50170.501773,125
Apr 11, 20240.56000.56000.52000.52880.52888,615
Apr 10, 20240.53730.55330.50600.55330.553349,230
Apr 09, 20240.53200.55000.53000.53000.530026,400
Apr 08, 20240.51000.54000.51000.54000.540033,325
Apr 05, 20240.52500.55000.50000.51000.510033,902
Apr 04, 20240.53880.55660.53880.54150.54153,450
Apr 03, 20240.56000.56300.54500.55670.556767,250
Apr 02, 20240.54000.58000.54000.55230.552328,445
Apr 01, 20240.59000.59000.53880.58000.580024,019
Mar 28, 20240.58000.59500.58000.58000.580012,500
Mar 27, 20240.56800.58000.55900.58000.58004,593
Mar 26, 20240.56000.58000.54000.56830.568326,650
Mar 25, 20240.61150.62000.56500.58000.580031,581
Mar 22, 20240.61000.64000.60800.62000.620032,875
Mar 21, 20240.63500.64000.60010.61000.61007,228
Mar 20, 20240.61000.62500.61000.62500.62504,963
Mar 19, 20240.66880.66880.58250.60000.600034,308
Mar 18, 20240.67200.67200.64900.65500.655010,792
Mar 15, 20240.67000.70000.61160.65000.650036,668
Mar 14, 20240.67000.68500.61780.66500.665029,750
Mar 13, 20240.65430.67000.64420.66000.660096,960
Mar 12, 20240.65000.68000.60050.65000.650033,597
Mar 11, 20240.60000.70580.58500.64780.647839,216
Mar 08, 20240.62500.65190.60000.65000.650024,699
Mar 07, 20240.58000.62500.58000.62500.625033,645
Mar 06, 20240.60000.60000.57600.58000.58008,178
Mar 05, 20240.56500.60000.56000.60000.600012,776
Mar 04, 20240.68000.68000.56000.58000.580041,130
Mar 01, 20240.59460.66320.54840.55050.550518,238
Feb 29, 20240.59460.59460.55260.57350.573551,349
Feb 28, 20240.55380.59460.54280.59000.590019,910
Feb 27, 20240.54730.59460.53780.59460.59467,452
Feb 26, 20240.56000.59550.47940.57150.571587,665
Feb 23, 20240.58140.64790.54750.56580.565816,019
Feb 22, 20240.59410.59410.58000.58000.580018,205
Feb 21, 20240.47770.59470.47770.54450.54453,490
Feb 20, 20240.58900.58900.52390.57740.577439,957
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...