Alpha Cognition Inc. (ACOGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 09, 2021 | - | - | - | - | - | - |
| Dec. 08, 2021 | 0.8495 | 1.0700 | 0.8495 | 1.0700 | 1.0700 | 10,890 |
| Dec. 07, 2021 | 0.7500 | 0.8500 | 0.7500 | 0.8177 | 0.8177 | 40,895 |
| Dec. 06, 2021 | 0.8482 | 0.8486 | 0.7300 | 0.7300 | 0.7300 | 37,725 |
| Dec. 03, 2021 | 0.8600 | 0.8817 | 0.8580 | 0.8817 | 0.8817 | 15,001 |
| Dec. 02, 2021 | 0.8900 | 0.8949 | 0.8500 | 0.8600 | 0.8600 | 47,749 |
| Dec. 01, 2021 | 0.9000 | 0.9027 | 0.8959 | 0.8959 | 0.8959 | 3,100 |
| Nov. 30, 2021 | 0.8664 | 0.9256 | 0.8664 | 0.8921 | 0.8921 | 37,671 |
| Nov. 29, 2021 | 0.8355 | 0.9746 | 0.8214 | 0.8800 | 0.8800 | 29,725 |
| Nov. 26, 2021 | 0.8780 | 0.8780 | 0.8500 | 0.8500 | 0.8500 | 19,965 |
| Nov. 24, 2021 | 0.8809 | 0.8946 | 0.8800 | 0.8800 | 0.8800 | 7,729 |
| Nov. 23, 2021 | 0.9100 | 0.9100 | 0.8800 | 0.8964 | 0.8964 | 22,170 |
| Nov. 22, 2021 | 0.8500 | 0.9240 | 0.8500 | 0.9240 | 0.9240 | 19,975 |
| Nov. 19, 2021 | 0.9291 | 0.9291 | 0.9034 | 0.9036 | 0.9036 | 5,880 |
| Nov. 18, 2021 | 0.9420 | 0.9420 | 0.9199 | 0.9293 | 0.9293 | 13,600 |
| Nov. 17, 2021 | 0.9171 | 0.9171 | 0.9171 | 0.9171 | 0.9171 | 1,010 |
| Nov. 16, 2021 | 0.9024 | 0.9249 | 0.8968 | 0.9249 | 0.9249 | 8,404 |
| Nov. 15, 2021 | 0.9207 | 0.9207 | 0.8927 | 0.8988 | 0.8988 | 21,338 |
| Nov. 12, 2021 | 0.9093 | 0.9356 | 0.9093 | 0.9300 | 0.9300 | 3,973 |
| Nov. 11, 2021 | 0.9256 | 0.9365 | 0.9247 | 0.9247 | 0.9247 | 2,898 |
| Nov. 10, 2021 | 0.9400 | 0.9709 | 0.9190 | 0.9200 | 0.9200 | 12,602 |
| Nov. 09, 2021 | 0.9805 | 0.9829 | 0.9686 | 0.9729 | 0.9729 | 3,800 |
| Nov. 08, 2021 | 0.9592 | 0.9804 | 0.9292 | 0.9804 | 0.9804 | 10,984 |
| Nov. 05, 2021 | 0.9683 | 1.0175 | 0.9276 | 0.9356 | 0.9356 | 16,419 |
| Nov. 04, 2021 | 0.9571 | 0.9930 | 0.9395 | 0.9395 | 0.9395 | 11,098 |
| Nov. 03, 2021 | 0.9590 | 0.9590 | 0.9400 | 0.9500 | 0.9500 | 9,450 |
| Nov. 02, 2021 | 0.9700 | 0.9700 | 0.9063 | 0.9377 | 0.9377 | 10,625 |
| Nov. 01, 2021 | 0.8694 | 1.0500 | 0.8694 | 0.9750 | 0.9750 | 28,799 |
| Oct. 29, 2021 | 1.4800 | 1.4800 | 0.9800 | 1.0000 | 1.0000 | 35,960 |
| Oct. 28, 2021 | 1.0842 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 19,866 |
| Oct. 27, 2021 | 1.1300 | 1.1354 | 1.1000 | 1.1000 | 1.1000 | 3,632 |
| Oct. 26, 2021 | 1.0680 | 1.1300 | 1.0505 | 1.1200 | 1.1200 | 15,200 |
| Oct. 25, 2021 | 1.0850 | 1.0900 | 1.0012 | 1.0280 | 1.0280 | 3,118 |
| Oct. 22, 2021 | 1.0720 | 1.0920 | 1.0583 | 1.0740 | 1.0740 | 8,740 |
| Oct. 21, 2021 | 1.1134 | 1.1134 | 1.0800 | 1.0800 | 1.0800 | 14,831 |
| Oct. 20, 2021 | 1.1000 | 1.1120 | 1.1000 | 1.1000 | 1.1000 | 2,182 |
| Oct. 19, 2021 | 0.8235 | 1.0930 | 0.8235 | 1.0930 | 1.0930 | 13,510 |
| Oct. 18, 2021 | 1.0033 | 1.0500 | 0.9132 | 0.9132 | 0.9132 | 6,235 |
| Oct. 15, 2021 | 1.0500 | 1.0600 | 0.9939 | 0.9939 | 0.9939 | 21,644 |
| Oct. 14, 2021 | 1.0591 | 1.0608 | 1.0000 | 1.0608 | 1.0608 | 11,085 |
| Oct. 13, 2021 | 1.0900 | 1.0900 | 1.0400 | 1.0760 | 1.0760 | 22,366 |
| Oct. 12, 2021 | 0.9800 | 1.1256 | 0.9800 | 1.0900 | 1.0900 | 31,880 |
| Oct. 11, 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 115 |
| Oct. 08, 2021 | 1.0731 | 1.1300 | 1.0731 | 1.1300 | 1.1300 | 1,350 |
| Oct. 07, 2021 | 1.0333 | 1.0800 | 1.0000 | 1.0286 | 1.0286 | 5,665 |
| Oct. 06, 2021 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 11,250 |
| Oct. 05, 2021 | 1.0501 | 1.0800 | 1.0377 | 1.0400 | 1.0400 | 6,924 |
| Oct. 04, 2021 | 1.0980 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 5,845 |
| Oct. 01, 2021 | 1.1162 | 1.1200 | 1.1162 | 1.1200 | 1.1200 | 2,019 |
| Sep. 30, 2021 | 1.0975 | 1.1125 | 1.0800 | 1.0832 | 1.0832 | 5,200 |
| Sep. 29, 2021 | 1.0760 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 17,937 |
| Sep. 28, 2021 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| Sep. 27, 2021 | 1.0622 | 1.1000 | 0.9831 | 1.0400 | 1.0400 | 9,731 |
| Sep. 24, 2021 | 1.0481 | 1.0707 | 1.0000 | 1.0700 | 1.0700 | 26,035 |
| Sep. 23, 2021 | 1.2500 | 1.2500 | 1.1000 | 1.1400 | 1.1400 | 10,325 |
| Sep. 22, 2021 | 1.2800 | 1.3000 | 1.2450 | 1.2500 | 1.2500 | 32,380 |
| Sep. 21, 2021 | 1.3300 | 1.3337 | 1.3059 | 1.3059 | 1.3059 | 8,340 |
| Sep. 20, 2021 | 1.3550 | 1.3874 | 1.3271 | 1.3353 | 1.3353 | 7,279 |
| Sep. 17, 2021 | 1.2500 | 1.3989 | 1.2500 | 1.3989 | 1.3989 | 9,053 |
| Sep. 16, 2021 | 1.4000 | 1.4146 | 1.2900 | 1.4000 | 1.4000 | 21,085 |
| Sep. 15, 2021 | 1.4686 | 1.4686 | 1.3650 | 1.3900 | 1.3900 | 32,222 |
| Sep. 14, 2021 | 1.5000 | 1.7300 | 1.3944 | 1.4600 | 1.4600 | 115,872 |
| Sep. 13, 2021 | 1.2800 | 1.3927 | 1.2800 | 1.3900 | 1.3900 | 10,878 |
| Sep. 10, 2021 | 1.4200 | 1.4200 | 1.1819 | 1.2870 | 1.2870 | 22,141 |
| Sep. 09, 2021 | 1.7200 | 1.7200 | 1.3000 | 1.3878 | 1.3878 | 13,792 |
| Sep. 08, 2021 | 1.4287 | 1.4287 | 1.3300 | 1.3300 | 1.3300 | 8,947 |
| Sep. 07, 2021 | 1.1500 | 1.3870 | 1.1300 | 1.3870 | 1.3870 | 28,362 |
| Sep. 03, 2021 | 1.2725 | 1.2725 | 1.2500 | 1.2500 | 1.2500 | 1,520 |
| Sep. 02, 2021 | 1.2500 | 1.2535 | 1.2500 | 1.2535 | 1.2535 | 4,800 |
| Sep. 01, 2021 | 1.4500 | 1.4500 | 1.1499 | 1.2999 | 1.2999 | 8,460 |
| Aug. 31, 2021 | 1.3100 | 1.3400 | 1.2184 | 1.2764 | 1.2764 | 20,960 |
| Aug. 30, 2021 | 1.3200 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 19,458 |
| Aug. 27, 2021 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 16,462 |
| Aug. 26, 2021 | 1.3215 | 1.3300 | 1.2800 | 1.3094 | 1.3094 | 23,269 |
| Aug. 25, 2021 | 0.9960 | 1.5779 | 0.9960 | 1.2400 | 1.2400 | 38,085 |
| Aug. 24, 2021 | 0.7957 | 1.8000 | 0.7957 | 0.9573 | 0.9573 | 28,602 |
| Aug. 23, 2021 | 0.7110 | 0.8500 | 0.7100 | 0.8003 | 0.8003 | 47,932 |
| Aug. 20, 2021 | 0.6901 | 0.7297 | 0.6901 | 0.7067 | 0.7067 | 34,570 |
| Aug. 19, 2021 | 0.7725 | 0.8000 | 0.7167 | 0.7167 | 0.7167 | 2,600 |
| Aug. 18, 2021 | 0.6761 | 0.7285 | 0.6761 | 0.7285 | 0.7285 | 8,900 |
| Aug. 17, 2021 | 0.7979 | 0.7979 | 0.7979 | 0.7979 | 0.7979 | 232 |
| Aug. 16, 2021 | 0.8000 | 0.8646 | 0.7954 | 0.7954 | 0.7954 | 3,843 |
| Aug. 13, 2021 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | - |
| Aug. 12, 2021 | 0.7600 | 0.7600 | 0.7429 | 0.7429 | 0.7429 | 3,838 |
| Aug. 11, 2021 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | 1,000 |
| Aug. 10, 2021 | 0.7939 | 0.7939 | 0.7475 | 0.7475 | 0.7475 | 9,400 |
| Aug. 09, 2021 | 0.7855 | 0.7855 | 0.7295 | 0.7295 | 0.7295 | 2,945 |
| Aug. 06, 2021 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | - |
| Aug. 05, 2021 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | 500 |
| Aug. 04, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Aug. 03, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Aug. 02, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jul. 30, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jul. 29, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Jul. 28, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 |
| Jul. 27, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,040 |
| Jul. 26, 2021 | 0.7638 | 0.7638 | 0.7488 | 0.7488 | 0.7488 | 4,648 |
| Jul. 23, 2021 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| Jul. 22, 2021 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| Jul. 21, 2021 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
