Canada markets closed

Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5200+0.0200 (+4.00%)
At close: 11:03AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 16, 20240.58000.58690.54010.56330.563318,799
Feb 15, 20240.54500.58000.54100.58000.580032,050
Feb 14, 20240.57000.57600.51720.52120.521257,187
Feb 13, 20240.55000.56260.54930.56260.562621,520
Feb 12, 20240.52700.54240.50730.54240.54245,750
Feb 09, 20240.45000.55000.45000.52720.527231,910
Feb 08, 20240.53730.53730.48000.48000.480024,193
Feb 07, 20240.54060.55000.53000.53820.538244,030
Feb 06, 20240.57380.57380.51360.53000.530017,021
Feb 05, 20240.58000.58000.52460.52460.524610,286
Feb 02, 20240.61740.61740.53000.54000.540058,966
Feb 01, 20240.62980.62980.60000.60000.600027,423
Jan 31, 20240.68160.68900.60040.65000.65003,050
Jan 30, 20240.63500.68290.63500.65760.657612,350
Jan 29, 20240.65570.69000.62100.69000.690018,062
Jan 26, 20240.68000.70830.65000.65360.653636,253
Jan 25, 20240.66400.69870.66400.68060.680613,890
Jan 24, 20240.69000.72000.65000.69500.695025,527
Jan 23, 20240.72030.72030.67100.70980.709823,045
Jan 22, 20240.73000.73000.65220.70390.703931,902
Jan 19, 20240.73000.73980.72000.72610.726165,121
Jan 18, 20240.67000.73000.65750.72000.720063,368
Jan 17, 20240.65680.67000.63920.65010.650134,395
Jan 16, 20240.59400.67000.58490.64770.647769,426
Jan 12, 20240.57250.59960.51520.59400.594020,101
Jan 11, 20240.60000.60000.51400.55670.55672,100
Jan 10, 20240.59110.59220.51500.52500.525022,615
Jan 09, 20240.52780.59000.51300.59000.5900125,542
Jan 08, 20240.54590.55000.52520.54970.549713,810
Jan 05, 20240.52000.52500.51400.52500.525015,983
Jan 04, 20240.49570.55000.49570.55000.550029,500
Jan 03, 20240.52500.52960.49430.52920.52928,350
Jan 02, 20240.51160.51160.48480.50000.500012,700
Dec 29, 20230.52000.52160.49680.49680.49687,375
Dec 28, 20230.53450.53450.49000.49880.498845,404
Dec 27, 20230.52520.53380.48000.53380.533876,283
Dec 26, 20230.52140.52140.50500.51500.51506,225
Dec 22, 20230.47800.50130.46790.49000.490036,099
Dec 21, 20230.47550.49420.47550.48710.487126,240
Dec 20, 20230.47240.48710.45100.45100.451029,000
Dec 19, 20230.47740.49370.46500.48680.486881,940
Dec 18, 20230.47760.48920.47210.47210.472115,990
Dec 15, 20230.46990.48990.46000.46000.460039,630
Dec 14, 20230.50000.50000.43950.45000.4500111,955
Dec 13, 20230.45860.50780.45860.50000.500079,215
Dec 12, 20230.44500.45000.44040.45000.450029,403
Dec 11, 20230.52690.54600.43930.44610.4461188,961
Dec 08, 20230.32000.70570.28320.52650.5265587,739
Dec 07, 20230.26000.28000.23900.26060.260658,920
Dec 06, 20230.25500.25500.25500.25500.2550-
Dec 05, 20230.25500.25500.25500.25500.2550-
Dec 04, 20230.24730.25500.24730.25500.25508,500
Dec 01, 20230.27380.27380.27380.27380.273810,000
Nov 30, 20230.25650.27500.25650.27000.270026,050
Nov 29, 20230.26000.28000.24720.28000.280033,380
Nov 28, 20230.22880.22880.22880.22880.2288-
Nov 27, 20230.25000.25000.22880.22880.228810,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...