Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3274

0.0000

(0.00%)

At close: 12:20PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	-	-	-	-	-	-
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
Sept 09, 2022	0.4962	0.4962	0.4962	0.4962	0.4962	130
Sept 08, 2022	0.4860	0.4860	0.4860	0.4860	0.4860	-
Sept 07, 2022	0.4734	0.5020	0.4734	0.4860	0.4860	2,990
Sept 06, 2022	0.5019	0.5019	0.5019	0.5019	0.5019	-
Sept 02, 2022	0.6082	0.6082	0.4633	0.5019	0.5019	5,519
Sept 01, 2022	0.4522	0.4610	0.4522	0.4607	0.4607	2,823
Aug 31, 2022	0.4997	0.4997	0.4860	0.4860	0.4860	2,300
Aug 30, 2022	0.5059	0.5059	0.5059	0.5059	0.5059	-
Aug 29, 2022	0.5059	0.5059	0.5059	0.5059	0.5059	-
Aug 26, 2022	0.4815	0.5059	0.4727	0.5059	0.5059	1,246
Aug 25, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 24, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	610
Aug 23, 2022	0.5602	0.5602	0.5120	0.5120	0.5120	3,410
Aug 22, 2022	0.5620	0.5620	0.5468	0.5600	0.5600	21,200
Aug 19, 2022	0.4993	0.4993	0.4536	0.4678	0.4678	2,450
Aug 18, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 17, 2022	0.5461	0.5604	0.5459	0.5600	0.5600	9,705
Aug 16, 2022	0.5349	0.5349	0.5349	0.5349	0.5349	500
Aug 15, 2022	0.5400	0.5464	0.5400	0.5464	0.5464	2,310
Aug 12, 2022	0.4897	0.5031	0.4776	0.4910	0.4910	5,622
Aug 11, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 10, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 09, 2022	0.4848	0.4906	0.4848	0.4850	0.4850	11,120
Aug 08, 2022	0.4897	0.4897	0.4897	0.4897	0.4897	-
Aug 05, 2022	0.5276	0.5276	0.4897	0.4897	0.4897	11,082
Aug 04, 2022	0.5749	0.5749	0.5335	0.5335	0.5335	9,200
Aug 03, 2022	0.5824	0.5824	0.5824	0.5824	0.5824	625
Aug 02, 2022	0.6260	0.6260	0.5805	0.5959	0.5959	10,300
Aug 01, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,050
Jul 29, 2022	0.6673	0.6814	0.6133	0.6133	0.6133	7,600
Jul 28, 2022	0.5374	0.5374	0.5374	0.5374	0.5374	-
Jul 27, 2022	0.5373	0.5374	0.5373	0.5374	0.5374	1,000
Jul 26, 2022	0.6571	0.6588	0.6474	0.6588	0.6588	5,025
Jul 25, 2022	0.6316	0.6316	0.6196	0.6196	0.6196	6,800
Jul 22, 2022	0.6235	0.6235	0.6235	0.6235	0.6235	-
Jul 21, 2022	0.6235	0.6235	0.6235	0.6235	0.6235	-
Jul 20, 2022	0.6487	0.6487	0.6234	0.6235	0.6235	2,350
Jul 19, 2022	0.5861	0.5995	0.5861	0.5995	0.5995	1,276
Jul 18, 2022	0.5538	0.5853	0.5538	0.5853	0.5853	1,214
Jul 15, 2022	0.5308	0.5637	0.5270	0.5350	0.5350	5,370
Jul 14, 2022	0.5250	0.5776	0.5250	0.5535	0.5535	12,236
Jul 13, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	7,620
Jul 12, 2022	0.4027	0.4150	0.4027	0.4150	0.4150	10,000
Jul 11, 2022	0.3946	0.4037	0.3946	0.4037	0.4037	5,100
Jul 08, 2022	0.4055	0.4055	0.4042	0.4042	0.4042	6,000
Jul 07, 2022	0.4107	0.4107	0.4107	0.4107	0.4107	1,050
Jul 06, 2022	0.3995	0.4000	0.3884	0.4000	0.4000	2,755
Jul 05, 2022	0.3817	0.3817	0.3817	0.3817	0.3817	320
Jul 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 30, 2022	0.3865	0.4012	0.3865	0.3880	0.3880	11,795
Jun 29, 2022	0.4000	0.4000	0.3850	0.3850	0.3850	10,355
Jun 28, 2022	0.4294	0.4572	0.3850	0.3850	0.3850	17,312
Jun 27, 2022	0.5234	0.5234	0.4400	0.4400	0.4400	15,950
Jun 24, 2022	0.5059	0.5304	0.4735	0.4908	0.4908	11,400
Jun 23, 2022	0.4786	0.5456	0.4595	0.4900	0.4900	48,270
Jun 22, 2022	0.5800	0.5800	0.4522	0.4522	0.4522	14,345
Jun 21, 2022	0.4900	0.4900	0.4756	0.4838	0.4838	14,000
Jun 17, 2022	0.4781	0.4781	0.4334	0.4449	0.4449	31,870
Jun 16, 2022	0.4729	0.4729	0.4729	0.4729	0.4729	-
Jun 15, 2022	0.4900	0.4900	0.4506	0.4729	0.4729	6,924
Jun 14, 2022	0.4742	0.4875	0.4742	0.4875	0.4875	8,700
Jun 13, 2022	0.4664	0.5000	0.4664	0.4692	0.4692	24,000
Jun 10, 2022	0.4800	0.4800	0.4769	0.4769	0.4769	2,000
Jun 09, 2022	0.4699	0.4990	0.4634	0.4990	0.4990	39,950
Jun 08, 2022	0.4582	0.4582	0.4306	0.4451	0.4451	23,240
Jun 07, 2022	0.4575	0.4575	0.4561	0.4561	0.4561	1,432
Jun 06, 2022	0.4900	0.4900	0.4664	0.4744	0.4744	6,270
Jun 03, 2022	0.5287	0.5287	0.4728	0.4800	0.4800	36,526
Jun 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 01, 2022	0.5107	0.5120	0.5000	0.5000	0.5000	1,300
May 31, 2022	0.4902	0.5456	0.4902	0.5153	0.5153	23,156
May 27, 2022	1.0800	1.0800	0.5500	0.5549	0.5549	6,300
May 26, 2022	0.5457	0.5500	0.5457	0.5500	0.5500	5,700
May 25, 2022	0.5478	0.5478	0.5365	0.5365	0.5365	2,400
May 24, 2022	0.5888	0.5888	0.5131	0.5131	0.5131	1,000
May 23, 2022	0.5880	0.5880	0.5880	0.5880	0.5880	-
May 20, 2022	0.5878	0.5880	0.5878	0.5880	0.5880	2,500
May 19, 2022	0.5910	0.5910	0.5910	0.5910	0.5910	1,000
May 18, 2022	0.6106	0.6106	0.6106	0.6106	0.6106	525
May 17, 2022	0.5800	0.6500	0.5800	0.6500	0.6500	3,000
May 16, 2022	0.5457	0.5457	0.4923	0.5000	0.5000	26,508
May 13, 2022	0.5501	0.5501	0.5135	0.5224	0.5224	7,150
May 12, 2022	0.5717	0.5717	0.4880	0.4880	0.4880	3,677
May 11, 2022	0.5973	0.5973	0.5973	0.5973	0.5973	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7261+0.0028(+0.3936%)

CRUDE OIL82.77+3.28(+4.13%)

BTC-CAD26,394.31-284.72(-1.07%)

Alpha Cognition Inc. (ACOGF)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7261
+0.0028(+0.3936%)

CRUDE OIL
82.77
+3.28(+4.13%)

BTC-CAD
26,394.31
-284.72(-1.07%)