Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3025

-0.0127

(-4.03%)

At close: 01:16PM EST

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.3352	0.3352	0.2962	0.3025	0.3025	2,205
Feb 01, 2023	0.3152	0.3152	0.3152	0.3152	0.3152	-
Jan 31, 2023	0.3152	0.3152	0.3152	0.3152	0.3152	2,000
Jan 30, 2023	0.3147	0.3147	0.3147	0.3147	0.3147	-
Jan 27, 2023	0.3147	0.3147	0.3147	0.3147	0.3147	-
Jan 26, 2023	0.3147	0.3147	0.3147	0.3147	0.3147	2,000
Jan 25, 2023	0.3300	0.3552	0.2767	0.2767	0.2767	12,010
Jan 24, 2023	0.3000	0.3524	0.3000	0.3524	0.3524	8,385
Jan 23, 2023	0.2239	0.2239	0.2239	0.2239	0.2239	-
Jan 20, 2023	0.2239	0.2239	0.2239	0.2239	0.2239	12,500
Jan 19, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	16,000
Jan 18, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Jan 17, 2023	0.2284	0.2284	0.2284	0.2284	0.2284	-
Jan 13, 2023	0.2284	0.2284	0.2284	0.2284	0.2284	-
Jan 12, 2023	0.2284	0.2284	0.2284	0.2284	0.2284	-
Jan 11, 2023	0.2400	0.2400	0.2284	0.2284	0.2284	1,100
Jan 10, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Jan 09, 2023	0.2272	0.2300	0.2272	0.2300	0.2300	4,996
Jan 06, 2023	0.2271	0.2271	0.2271	0.2271	0.2271	450
Jan 05, 2023	0.2137	0.2137	0.2137	0.2137	0.2137	-
Jan 04, 2023	0.2137	0.2137	0.2137	0.2137	0.2137	-
Jan 03, 2023	0.2137	0.2137	0.2137	0.2137	0.2137	-
Dec 30, 2022	0.2250	0.2326	0.2137	0.2137	0.2137	4,000
Dec 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Dec 28, 2022	0.2683	0.2683	0.2683	0.2683	0.2683	1,100
Dec 27, 2022	0.2183	0.2183	0.2183	0.2183	0.2183	-
Dec 23, 2022	0.2183	0.2183	0.2183	0.2183	0.2183	1,503
Dec 22, 2022	0.1498	0.1498	0.1498	0.1498	0.1498	-
Dec 21, 2022	0.1498	0.1498	0.1498	0.1498	0.1498	2,600
Dec 20, 2022	0.2228	0.2228	0.2228	0.2228	0.2228	1,900
Dec 19, 2022	0.2461	0.3247	0.2391	0.2500	0.2500	26,264
Dec 16, 2022	0.2375	0.2377	0.2020	0.2020	0.2020	1,900
Dec 15, 2022	0.2584	0.2584	0.2584	0.2584	0.2584	-
Dec 14, 2022	0.2550	0.2584	0.2550	0.2584	0.2584	1,300
Dec 13, 2022	0.2611	0.2631	0.2611	0.2631	0.2631	500
Dec 12, 2022	0.1941	0.2368	0.1941	0.2368	0.2368	19,472
Dec 09, 2022	0.2276	0.2276	0.2276	0.2276	0.2276	-
Dec 08, 2022	0.2268	0.2276	0.2268	0.2276	0.2276	2,000
Dec 07, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	-
Dec 06, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	-
Dec 05, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	-
Dec 02, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	-
Dec 01, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	-
Nov 30, 2022	0.2807	0.2807	0.2807	0.2807	0.2807	1,000
Nov 29, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Nov 28, 2022	0.3062	0.3062	0.3062	0.3062	0.3062	-
Nov 25, 2022	0.3062	0.3062	0.3062	0.3062	0.3062	-
Nov 23, 2022	0.3062	0.3062	0.3062	0.3062	0.3062	-
Nov 22, 2022	0.3062	0.3062	0.3062	0.3062	0.3062	-
Nov 21, 2022	0.3062	0.3062	0.3062	0.3062	0.3062	-
Nov 18, 2022	0.2633	0.3062	0.2633	0.3062	0.3062	2,500
Nov 17, 2022	0.3894	0.3894	0.3894	0.3894	0.3894	-
Nov 16, 2022	0.3894	0.3894	0.3894	0.3894	0.3894	-
Nov 15, 2022	0.3894	0.3894	0.3894	0.3894	0.3894	-
Nov 14, 2022	0.3894	0.3894	0.3894	0.3894	0.3894	312
Nov 11, 2022	0.2901	0.2901	0.2901	0.2901	0.2901	-
Nov 10, 2022	0.3498	0.3498	0.2901	0.2901	0.2901	250
Nov 09, 2022	0.3582	0.3683	0.3500	0.3500	0.3500	14,200
Nov 08, 2022	0.3704	0.3894	0.3500	0.3712	0.3712	2,150
Nov 07, 2022	0.4192	0.4193	0.3831	0.3831	0.3831	5,302
Nov 04, 2022	0.3000	0.3615	0.3000	0.3615	0.3615	48,971
Nov 03, 2022	0.3100	0.3100	0.2800	0.2800	0.2800	28,450
Nov 02, 2022	0.2998	0.2998	0.2600	0.2950	0.2950	31,045
Nov 01, 2022	0.2500	0.2680	0.2500	0.2680	0.2680	1,840
Oct 31, 2022	0.2121	0.2121	0.2121	0.2121	0.2121	5,000
Oct 28, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	7,452
Oct 27, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 26, 2022	0.2188	0.2188	0.2000	0.2000	0.2000	5,200
Oct 25, 2022	0.2500	0.2500	0.2499	0.2499	0.2499	1,850
Oct 24, 2022	0.2555	0.2555	0.1973	0.2381	0.2381	51,040
Oct 21, 2022	0.2643	0.2643	0.2643	0.2643	0.2643	-
Oct 20, 2022	0.2643	0.2643	0.2643	0.2643	0.2643	-
Oct 19, 2022	0.2643	0.2643	0.2643	0.2643	0.2643	2,220
Oct 18, 2022	0.2786	0.2786	0.2786	0.2786	0.2786	-
Oct 17, 2022	0.2694	0.2786	0.2694	0.2786	0.2786	5,078
Oct 14, 2022	0.3430	0.3430	0.3430	0.3430	0.3430	-
Oct 13, 2022	0.3430	0.3430	0.3430	0.3430	0.3430	2,000
Oct 12, 2022	0.2677	0.2677	0.2677	0.2677	0.2677	1,000
Oct 11, 2022	0.3092	0.3092	0.2500	0.2700	0.2700	8,606
Oct 10, 2022	0.2487	0.2487	0.2487	0.2487	0.2487	-
Oct 07, 2022	0.2473	0.2964	0.2473	0.2487	0.2487	2,145
Oct 06, 2022	0.2600	0.2600	0.2593	0.2593	0.2593	3,000
Oct 05, 2022	0.2786	0.2786	0.2691	0.2691	0.2691	4,700
Oct 04, 2022	0.3141	0.3141	0.2900	0.2900	0.2900	15,415
Oct 03, 2022	0.3052	0.3052	0.3052	0.3052	0.3052	8,035
Sept 30, 2022	0.3274	0.3274	0.3274	0.3274	0.3274	-
Sept 29, 2022	0.3274	0.3274	0.3274	0.3274	0.3274	-
Sept 28, 2022	0.3274	0.3274	0.3274	0.3274	0.3274	-
Sept 27, 2022	0.3274	0.3274	0.3274	0.3274	0.3274	250
Sept 26, 2022	0.3679	0.3679	0.3679	0.3679	0.3679	-
Sept 23, 2022	0.3679	0.3679	0.3679	0.3679	0.3679	-
Sept 22, 2022	0.3679	0.3679	0.3679	0.3679	0.3679	1,035
Sept 21, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,570
Sept 20, 2022	0.4096	0.4096	0.4096	0.4096	0.4096	-
Sept 19, 2022	0.4096	0.4096	0.4096	0.4096	0.4096	200
Sept 16, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	5,353
Sept 15, 2022	0.4801	0.4801	0.4801	0.4801	0.4801	-
Sept 14, 2022	0.4802	0.4802	0.4801	0.4801	0.4801	550
Sept 13, 2022	0.4905	0.4905	0.4835	0.4835	0.4835	4,500
Sept 12, 2022	0.5123	0.5198	0.5123	0.5198	0.5198	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7510-0.0017(-0.23%)

CRUDE OIL76.00-0.41(-0.54%)

BTC-CAD31,383.26-370.56(-1.17%)

Alpha Cognition Inc. (ACOGF)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7510
-0.0017(-0.23%)

CRUDE OIL
76.00
-0.41(-0.54%)

BTC-CAD
31,383.26
-370.56(-1.17%)