Canada markets closed

Alpha Cognition Inc. (ACOGF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.4169+0.0269 (+6.90%)
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20240.44000.44000.38000.41690.4169106,231
Sept 12, 20240.44000.44000.42430.42760.427670,120
Sept 11, 20240.40000.44000.38060.44000.440080,651
Sept 10, 20240.42000.42300.40000.42000.4200118,787
Sept 09, 20240.42000.43980.40000.41000.410033,663
Sept 06, 20240.42230.42770.41550.41550.415533,501
Sept 05, 20240.42560.43500.40000.43500.435024,332
Sept 04, 20240.44240.44240.40000.41350.413580,770
Sept 03, 20240.41500.43520.41500.43520.435233,408
Aug 30, 20240.40000.41480.40000.41000.410023,091
Aug 29, 20240.45510.45510.35730.39000.3900522,452
Aug 28, 20240.42000.44640.42000.43930.439366,028
Aug 27, 20240.49010.49010.43000.43000.430064,175
Aug 26, 20240.45980.51060.43750.43750.4375130,017
Aug 23, 20240.52000.52000.44020.47500.4750110,176
Aug 22, 20240.47500.51600.45000.45000.4500113,750
Aug 21, 20240.48700.50500.44510.50500.5050178,325
Aug 20, 20240.47590.48000.44510.44510.445151,866
Aug 19, 20240.42710.47600.40480.43150.4315234,065
Aug 16, 20240.44500.49000.43610.45300.453033,205
Aug 15, 20240.48000.48000.43000.47980.479891,542
Aug 14, 20240.49500.49500.46130.47500.475021,105
Aug 13, 20240.49030.49160.45390.49160.491613,947
Aug 12, 20240.47280.53000.45000.46000.460019,119
Aug 09, 20240.46950.47000.37000.44010.4401182,894
Aug 08, 20240.45080.49200.42750.46380.463862,290
Aug 07, 20240.47000.53000.43610.46400.4640210,796
Aug 06, 20240.50000.52000.42300.46000.4600341,722
Aug 05, 20240.53000.53000.46000.50000.5000106,475
Aug 02, 20240.49000.53000.47450.51000.5100312,543
Aug 01, 20240.53010.54000.49500.49500.4950251,730
Jul 31, 20240.54520.54520.49720.53000.5300340,999
Jul 30, 20240.62000.62000.52760.53650.5365507,542
Jul 29, 20240.65000.67010.53500.57150.5715864,191
Jul 26, 20240.59000.59000.50000.55030.5503230,033
Jul 25, 20240.62950.63450.49710.49710.4971620,215
Jul 24, 20240.65000.68340.58670.58670.5867369,813
Jul 23, 20240.59210.65260.59000.62160.6216381,183
Jul 22, 20240.57650.68160.54000.60000.6000622,053
Jul 19, 20240.55000.57400.50800.54250.54258,976
Jul 18, 20240.53150.55000.50000.55000.550074,114
Jul 17, 20240.54430.59360.53500.53500.5350191,032
Jul 16, 20240.55850.55850.49440.50500.5050149,333
Jul 15, 20240.55850.55850.52410.53000.530013,113
Jul 12, 20240.55250.55840.53500.53500.535083,773
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...