Canada Markets open in 8 hrs 37 mins

Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0700+0.2523 (+30.85%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 20210.84951.07000.84951.07001.070010,890
Dec. 07, 20210.75000.85000.75000.81770.817740,895
Dec. 06, 20210.84820.84860.73000.73000.730037,725
Dec. 03, 20210.86000.88170.85800.88170.881715,001
Dec. 02, 20210.89000.89490.85000.86000.860047,749
Dec. 01, 20210.90000.90270.89590.89590.89593,100
Nov. 30, 20210.86640.92560.86640.89210.892137,671
Nov. 29, 20210.83550.97460.82140.88000.880029,725
Nov. 26, 20210.87800.87800.85000.85000.850019,965
Nov. 24, 20210.88090.89460.88000.88000.88007,729
Nov. 23, 20210.91000.91000.88000.89640.896422,170
Nov. 22, 20210.85000.92400.85000.92400.924019,975
Nov. 19, 20210.92910.92910.90340.90360.90365,880
Nov. 18, 20210.94200.94200.91990.92930.929313,600
Nov. 17, 20210.91710.91710.91710.91710.91711,010
Nov. 16, 20210.90240.92490.89680.92490.92498,404
Nov. 15, 20210.92070.92070.89270.89880.898821,338
Nov. 12, 20210.90930.93560.90930.93000.93003,973
Nov. 11, 20210.92560.93650.92470.92470.92472,898
Nov. 10, 20210.94000.97090.91900.92000.920012,602
Nov. 09, 20210.98050.98290.96860.97290.97293,800
Nov. 08, 20210.95920.98040.92920.98040.980410,984
Nov. 05, 20210.96831.01750.92760.93560.935616,419
Nov. 04, 20210.95710.99300.93950.93950.939511,098
Nov. 03, 20210.95900.95900.94000.95000.95009,450
Nov. 02, 20210.97000.97000.90630.93770.937710,625
Nov. 01, 20210.86941.05000.86940.97500.975028,799
Oct. 29, 20211.48001.48000.98001.00001.000035,960
Oct. 28, 20211.08421.10001.07001.10001.100019,866
Oct. 27, 20211.13001.13541.10001.10001.10003,632
Oct. 26, 20211.06801.13001.05051.12001.120015,200
Oct. 25, 20211.08501.09001.00121.02801.02803,118
Oct. 22, 20211.07201.09201.05831.07401.07408,740
Oct. 21, 20211.11341.11341.08001.08001.080014,831
Oct. 20, 20211.10001.11201.10001.10001.10002,182
Oct. 19, 20210.82351.09300.82351.09301.093013,510
Oct. 18, 20211.00331.05000.91320.91320.91326,235
Oct. 15, 20211.05001.06000.99390.99390.993921,644
Oct. 14, 20211.05911.06081.00001.06081.060811,085
Oct. 13, 20211.09001.09001.04001.07601.076022,366
Oct. 12, 20210.98001.12560.98001.09001.090031,880
Oct. 11, 20211.00001.00001.00001.00001.0000115
Oct. 08, 20211.07311.13001.07311.13001.13001,350
Oct. 07, 20211.03331.08001.00001.02861.02865,665
Oct. 06, 20211.08001.08001.02001.03001.030011,250
Oct. 05, 20211.05011.08001.03771.04001.04006,924
Oct. 04, 20211.09801.14001.08001.08001.08005,845
Oct. 01, 20211.11621.12001.11621.12001.12002,019
Sep. 30, 20211.09751.11251.08001.08321.08325,200
Sep. 29, 20211.07601.10001.07001.07001.070017,937
Sep. 28, 20211.11001.11001.08001.08001.08006,000
Sep. 27, 20211.06221.10000.98311.04001.04009,731
Sep. 24, 20211.04811.07071.00001.07001.070026,035
Sep. 23, 20211.25001.25001.10001.14001.140010,325
Sep. 22, 20211.28001.30001.24501.25001.250032,380
Sep. 21, 20211.33001.33371.30591.30591.30598,340
Sep. 20, 20211.35501.38741.32711.33531.33537,279
Sep. 17, 20211.25001.39891.25001.39891.39899,053
Sep. 16, 20211.40001.41461.29001.40001.400021,085
Sep. 15, 20211.46861.46861.36501.39001.390032,222
Sep. 14, 20211.50001.73001.39441.46001.4600115,872
Sep. 13, 20211.28001.39271.28001.39001.390010,878
Sep. 10, 20211.42001.42001.18191.28701.287022,141
Sep. 09, 20211.72001.72001.30001.38781.387813,792
Sep. 08, 20211.42871.42871.33001.33001.33008,947
Sep. 07, 20211.15001.38701.13001.38701.387028,362
Sep. 03, 20211.27251.27251.25001.25001.25001,520
Sep. 02, 20211.25001.25351.25001.25351.25354,800
Sep. 01, 20211.45001.45001.14991.29991.29998,460
Aug. 31, 20211.31001.34001.21841.27641.276420,960
Aug. 30, 20211.32001.34001.25001.32001.320019,458
Aug. 27, 20211.32001.34001.31001.32001.320016,462
Aug. 26, 20211.32151.33001.28001.30941.309423,269
Aug. 25, 20210.99601.57790.99601.24001.240038,085
Aug. 24, 20210.79571.80000.79570.95730.957328,602
Aug. 23, 20210.71100.85000.71000.80030.800347,932
Aug. 20, 20210.69010.72970.69010.70670.706734,570
Aug. 19, 20210.77250.80000.71670.71670.71672,600
Aug. 18, 20210.67610.72850.67610.72850.72858,900
Aug. 17, 20210.79790.79790.79790.79790.7979232
Aug. 16, 20210.80000.86460.79540.79540.79543,843
Aug. 13, 20210.74290.74290.74290.74290.7429-
Aug. 12, 20210.76000.76000.74290.74290.74293,838
Aug. 11, 20210.72950.72950.72950.72950.72951,000
Aug. 10, 20210.79390.79390.74750.74750.74759,400
Aug. 09, 20210.78550.78550.72950.72950.72952,945
Aug. 06, 20210.73580.73580.73580.73580.7358-
Aug. 05, 20210.73580.73580.73580.73580.7358500
Aug. 04, 20210.80000.80000.80000.80000.8000-
Aug. 03, 20210.80000.80000.80000.80000.8000-
Aug. 02, 20210.80000.80000.80000.80000.8000-
Jul. 30, 20210.80000.80000.80000.80000.8000-
Jul. 29, 20210.80000.80000.80000.80000.8000-
Jul. 28, 20210.80000.80000.80000.80000.8000700
Jul. 27, 20210.80000.80000.80000.80000.80002,040
Jul. 26, 20210.76380.76380.74880.74880.74884,648
Jul. 23, 20210.75300.75300.75300.75300.7530-
Jul. 22, 20210.75300.75300.75300.75300.7530-
Jul. 21, 20210.75300.75300.75300.75300.7530-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...