Canada Markets closed

Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6106-0.0394 (-6.06%)
At close: 10:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.61060.61060.61060.61060.6106500
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-
May 10, 20220.59730.59730.59730.59730.5973490
May 09, 20220.65000.65000.62100.62100.621037,101
May 06, 20220.68010.68010.65000.65000.650012,511
May 05, 20220.71730.71730.65000.68050.68059,413
May 04, 20220.68940.68940.68940.68940.6894-
May 03, 20220.68100.69790.67490.68940.68948,515
May 02, 20220.75000.75000.68290.69430.694310,687
Apr 29, 20220.78550.78550.77320.77320.77324,021
Apr 28, 20220.78200.81140.78200.80940.809410,580
Apr 27, 20220.77530.77530.77530.77530.77534,710
Apr 26, 20220.77950.77950.77950.77950.7795-
Apr 25, 20220.77950.77950.77950.77950.77951,000
Apr 22, 20220.80860.80860.80860.80860.8086100
Apr 21, 20220.83000.83000.83000.83000.8300100
Apr 20, 20220.81330.83050.80940.82000.82006,200
Apr 19, 20220.81190.81390.81190.81390.81394,120
Apr 18, 20221.00001.00000.77550.78800.788013,461
Apr 14, 20220.74230.79350.72730.79350.79355,773
Apr 13, 20220.73600.75720.62290.75720.757234,681
Apr 12, 20220.73970.73970.73970.73970.73971,000
Apr 11, 20220.75000.75620.71560.74590.745914,696
Apr 08, 20220.77760.79180.77760.78000.78004,400
Apr 07, 20220.80060.80060.78790.79000.79002,592
Apr 06, 20220.80650.80650.80650.80650.8065-
Apr 05, 20220.78670.80650.77490.80650.80652,212
Apr 04, 20220.80650.80650.80650.80650.80653,600
Apr 01, 20220.81330.81330.81330.81330.8133700
Mar 31, 20220.80470.81980.80000.81980.81985,820
Mar 30, 20220.78490.80600.78490.80600.80602,800
Mar 29, 20220.74730.77100.74730.77000.77004,200
Mar 28, 20220.78270.78270.77480.77480.77482,200
Mar 25, 20220.79000.79000.79000.79000.79001,000
Mar 24, 20220.79000.79000.79000.79000.79002,000
Mar 23, 20220.78000.79280.78000.79280.79283,010
Mar 22, 20220.84360.84360.78230.78230.78237,500
Mar 21, 20220.85390.85390.85390.85390.8539509
Mar 18, 20220.87220.87220.87220.87220.87221,000
Mar 17, 20220.83870.83870.83870.83870.8387-
Mar 16, 20220.83870.83870.83870.83870.83872,009
Mar 15, 20220.85870.85870.85870.85870.858710,009
Mar 14, 20220.87130.87130.87130.87130.87131,067
Mar 11, 20220.84000.84500.84000.84500.84501,202
Mar 10, 20220.84620.84620.84620.84620.84621,000
Mar 09, 20220.82970.86370.80610.85300.85301,420
Mar 08, 20220.83160.83160.83160.83160.83161,000
Mar 07, 20220.80000.81000.80000.80000.80004,070
Mar 04, 20220.75560.77180.75420.77180.77184,712
Mar 03, 20220.78050.80000.78050.79380.79389,000
Mar 02, 20220.76000.77760.76000.77760.77769,615
Mar 01, 20220.79990.79990.78000.78000.780011,044
Feb 28, 20220.79620.79620.79620.79620.7962-
Feb 25, 20220.79620.79620.79620.79620.7962-
Feb 24, 20220.75190.79620.75190.79620.79621,330
Feb 23, 20220.80790.80790.76100.76100.7610600
Feb 22, 20220.82600.82600.80520.80520.80525,126
Feb 18, 20220.80550.80550.80550.80550.8055-
Feb 17, 20220.82150.82600.80550.80550.805510,200
Feb 16, 20220.84000.84000.83330.84000.84008,000
Feb 15, 20220.84000.84000.84000.84000.8400115
Feb 14, 20220.78950.83000.78950.82000.82004,255
Feb 11, 20220.80000.85080.77760.83240.832426,056
Feb 10, 20220.84820.84820.80750.80750.807516,001
Feb 09, 20220.79680.79680.79680.79680.79681,600
Feb 08, 20220.75440.81000.75440.81000.810019,250
Feb 07, 20220.74490.75760.74490.74660.746618,511
Feb 04, 20220.74840.74840.74840.74840.7484-
Feb 03, 20220.74840.74840.74840.74840.7484100
Feb 02, 20220.75000.75000.75000.75000.7500-
Feb 01, 20220.76000.76000.72640.75000.750038,465
Jan 31, 20220.78000.78000.78000.78000.78001,000
Jan 28, 20220.76990.77000.76000.76000.76004,441
Jan 27, 20220.78900.78900.78900.78900.78904,019
Jan 26, 20220.78900.78900.78900.78900.7890-
Jan 25, 20220.74560.78900.74560.78900.789022,510
Jan 24, 20220.80700.81880.73310.73310.733120,506
Jan 21, 20220.86000.86000.82590.83230.832316,167
Jan 20, 20220.87610.88270.86000.86000.86005,171
Jan 19, 20220.91630.92560.89430.89430.894338,800
Jan 18, 20220.85650.90000.84820.89930.899324,321
Jan 14, 20220.84840.84840.84840.84840.8484160
Jan 13, 20220.82170.82880.82170.82880.828819,206
Jan 12, 20220.89130.90690.84980.84980.849813,440
Jan 11, 20220.83000.85230.83000.85230.85239,865
Jan 10, 20220.83000.83000.82500.82500.825013,409
Jan 07, 20220.83000.83000.83000.83000.8300-
Jan 06, 20220.84990.84990.82750.83000.83002,100
Jan 05, 20220.85360.88080.84000.85000.850017,307
Jan 04, 20220.82630.85760.80550.84000.84009,143
Jan 03, 20221.02001.02001.02001.02001.02001,000
Dec 31, 20211.02001.03000.99000.99000.99001,591
Dec 30, 20210.82001.00360.82001.00361.00368,590
Dec 29, 20210.93340.93340.80730.80780.807815,360
Dec 28, 20210.92501.04000.80001.04001.04006,112
Dec 27, 20210.92500.92500.92500.92500.9250100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...