Canada Markets open in 3 hrs 31 mins

Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.32740.0000 (0.00%)
At close: 12:20PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.32740.32740.32740.32740.3274-
Sept 29, 20220.32740.32740.32740.32740.3274-
Sept 28, 20220.32740.32740.32740.32740.3274-
Sept 27, 20220.32740.32740.32740.32740.3274250
Sept 26, 20220.36790.36790.36790.36790.3679-
Sept 23, 20220.36790.36790.36790.36790.3679-
Sept 22, 20220.36790.36790.36790.36790.36791,035
Sept 21, 20220.41000.41000.41000.41000.41001,570
Sept 20, 20220.40960.40960.40960.40960.4096-
Sept 19, 20220.40960.40960.40960.40960.4096200
Sept 16, 20220.42000.43000.42000.43000.43005,353
Sept 15, 20220.48010.48010.48010.48010.4801-
Sept 14, 20220.48020.48020.48010.48010.4801550
Sept 13, 20220.49050.49050.48350.48350.48354,500
Sept 12, 20220.51230.51980.51230.51980.51982,600
Sept 09, 20220.49620.49620.49620.49620.4962130
Sept 08, 20220.48600.48600.48600.48600.4860-
Sept 07, 20220.47340.50200.47340.48600.48602,990
Sept 06, 20220.50190.50190.50190.50190.5019-
Sept 02, 20220.60820.60820.46330.50190.50195,519
Sept 01, 20220.45220.46100.45220.46070.46072,823
Aug 31, 20220.49970.49970.48600.48600.48602,300
Aug 30, 20220.50590.50590.50590.50590.5059-
Aug 29, 20220.50590.50590.50590.50590.5059-
Aug 26, 20220.48150.50590.47270.50590.50591,246
Aug 25, 20220.51000.51000.51000.51000.5100-
Aug 24, 20220.52000.52000.51000.51000.5100610
Aug 23, 20220.56020.56020.51200.51200.51203,410
Aug 22, 20220.56200.56200.54680.56000.560021,200
Aug 19, 20220.49930.49930.45360.46780.46782,450
Aug 18, 20220.56000.56000.56000.56000.5600-
Aug 17, 20220.54610.56040.54590.56000.56009,705
Aug 16, 20220.53490.53490.53490.53490.5349500
Aug 15, 20220.54000.54640.54000.54640.54642,310
Aug 12, 20220.48970.50310.47760.49100.49105,622
Aug 11, 20220.48500.48500.48500.48500.4850-
Aug 10, 20220.48500.48500.48500.48500.4850-
Aug 09, 20220.48480.49060.48480.48500.485011,120
Aug 08, 20220.48970.48970.48970.48970.4897-
Aug 05, 20220.52760.52760.48970.48970.489711,082
Aug 04, 20220.57490.57490.53350.53350.53359,200
Aug 03, 20220.58240.58240.58240.58240.5824625
Aug 02, 20220.62600.62600.58050.59590.595910,300
Aug 01, 20220.65000.65000.65000.65000.65002,050
Jul 29, 20220.66730.68140.61330.61330.61337,600
Jul 28, 20220.53740.53740.53740.53740.5374-
Jul 27, 20220.53730.53740.53730.53740.53741,000
Jul 26, 20220.65710.65880.64740.65880.65885,025
Jul 25, 20220.63160.63160.61960.61960.61966,800
Jul 22, 20220.62350.62350.62350.62350.6235-
Jul 21, 20220.62350.62350.62350.62350.6235-
Jul 20, 20220.64870.64870.62340.62350.62352,350
Jul 19, 20220.58610.59950.58610.59950.59951,276
Jul 18, 20220.55380.58530.55380.58530.58531,214
Jul 15, 20220.53080.56370.52700.53500.53505,370
Jul 14, 20220.52500.57760.52500.55350.553512,236
Jul 13, 20220.45000.45000.45000.45000.45007,620
Jul 12, 20220.40270.41500.40270.41500.415010,000
Jul 11, 20220.39460.40370.39460.40370.40375,100
Jul 08, 20220.40550.40550.40420.40420.40426,000
Jul 07, 20220.41070.41070.41070.41070.41071,050
Jul 06, 20220.39950.40000.38840.40000.40002,755
Jul 05, 20220.38170.38170.38170.38170.3817320
Jul 01, 20220.30000.30000.30000.30000.30002,000
Jun 30, 20220.38650.40120.38650.38800.388011,795
Jun 29, 20220.40000.40000.38500.38500.385010,355
Jun 28, 20220.42940.45720.38500.38500.385017,312
Jun 27, 20220.52340.52340.44000.44000.440015,950
Jun 24, 20220.50590.53040.47350.49080.490811,400
Jun 23, 20220.47860.54560.45950.49000.490048,270
Jun 22, 20220.58000.58000.45220.45220.452214,345
Jun 21, 20220.49000.49000.47560.48380.483814,000
Jun 17, 20220.47810.47810.43340.44490.444931,870
Jun 16, 20220.47290.47290.47290.47290.4729-
Jun 15, 20220.49000.49000.45060.47290.47296,924
Jun 14, 20220.47420.48750.47420.48750.48758,700
Jun 13, 20220.46640.50000.46640.46920.469224,000
Jun 10, 20220.48000.48000.47690.47690.47692,000
Jun 09, 20220.46990.49900.46340.49900.499039,950
Jun 08, 20220.45820.45820.43060.44510.445123,240
Jun 07, 20220.45750.45750.45610.45610.45611,432
Jun 06, 20220.49000.49000.46640.47440.47446,270
Jun 03, 20220.52870.52870.47280.48000.480036,526
Jun 02, 20220.50000.50000.50000.50000.5000-
Jun 01, 20220.51070.51200.50000.50000.50001,300
May 31, 20220.49020.54560.49020.51530.515323,156
May 27, 20221.08001.08000.55000.55490.55496,300
May 26, 20220.54570.55000.54570.55000.55005,700
May 25, 20220.54780.54780.53650.53650.53652,400
May 24, 20220.58880.58880.51310.51310.51311,000
May 23, 20220.58800.58800.58800.58800.5880-
May 20, 20220.58780.58800.58780.58800.58802,500
May 19, 20220.59100.59100.59100.59100.59101,000
May 18, 20220.61060.61060.61060.61060.6106525
May 17, 20220.58000.65000.58000.65000.65003,000
May 16, 20220.54570.54570.49230.50000.500026,508
May 13, 20220.55010.55010.51350.52240.52247,150
May 12, 20220.57170.57170.48800.48800.48803,677
May 11, 20220.59730.59730.59730.59730.5973-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...