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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	0.6106	0.6106	0.6106	0.6106	0.6106	500
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	-
May 10, 2022	0.5973	0.5973	0.5973	0.5973	0.5973	490
May 09, 2022	0.6500	0.6500	0.6210	0.6210	0.6210	37,101
May 06, 2022	0.6801	0.6801	0.6500	0.6500	0.6500	12,511
May 05, 2022	0.7173	0.7173	0.6500	0.6805	0.6805	9,413
May 04, 2022	0.6894	0.6894	0.6894	0.6894	0.6894	-
May 03, 2022	0.6810	0.6979	0.6749	0.6894	0.6894	8,515
May 02, 2022	0.7500	0.7500	0.6829	0.6943	0.6943	10,687
Apr 29, 2022	0.7855	0.7855	0.7732	0.7732	0.7732	4,021
Apr 28, 2022	0.7820	0.8114	0.7820	0.8094	0.8094	10,580
Apr 27, 2022	0.7753	0.7753	0.7753	0.7753	0.7753	4,710
Apr 26, 2022	0.7795	0.7795	0.7795	0.7795	0.7795	-
Apr 25, 2022	0.7795	0.7795	0.7795	0.7795	0.7795	1,000
Apr 22, 2022	0.8086	0.8086	0.8086	0.8086	0.8086	100
Apr 21, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	100
Apr 20, 2022	0.8133	0.8305	0.8094	0.8200	0.8200	6,200
Apr 19, 2022	0.8119	0.8139	0.8119	0.8139	0.8139	4,120
Apr 18, 2022	1.0000	1.0000	0.7755	0.7880	0.7880	13,461
Apr 14, 2022	0.7423	0.7935	0.7273	0.7935	0.7935	5,773
Apr 13, 2022	0.7360	0.7572	0.6229	0.7572	0.7572	34,681
Apr 12, 2022	0.7397	0.7397	0.7397	0.7397	0.7397	1,000
Apr 11, 2022	0.7500	0.7562	0.7156	0.7459	0.7459	14,696
Apr 08, 2022	0.7776	0.7918	0.7776	0.7800	0.7800	4,400
Apr 07, 2022	0.8006	0.8006	0.7879	0.7900	0.7900	2,592
Apr 06, 2022	0.8065	0.8065	0.8065	0.8065	0.8065	-
Apr 05, 2022	0.7867	0.8065	0.7749	0.8065	0.8065	2,212
Apr 04, 2022	0.8065	0.8065	0.8065	0.8065	0.8065	3,600
Apr 01, 2022	0.8133	0.8133	0.8133	0.8133	0.8133	700
Mar 31, 2022	0.8047	0.8198	0.8000	0.8198	0.8198	5,820
Mar 30, 2022	0.7849	0.8060	0.7849	0.8060	0.8060	2,800
Mar 29, 2022	0.7473	0.7710	0.7473	0.7700	0.7700	4,200
Mar 28, 2022	0.7827	0.7827	0.7748	0.7748	0.7748	2,200
Mar 25, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Mar 24, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
Mar 23, 2022	0.7800	0.7928	0.7800	0.7928	0.7928	3,010
Mar 22, 2022	0.8436	0.8436	0.7823	0.7823	0.7823	7,500
Mar 21, 2022	0.8539	0.8539	0.8539	0.8539	0.8539	509
Mar 18, 2022	0.8722	0.8722	0.8722	0.8722	0.8722	1,000
Mar 17, 2022	0.8387	0.8387	0.8387	0.8387	0.8387	-
Mar 16, 2022	0.8387	0.8387	0.8387	0.8387	0.8387	2,009
Mar 15, 2022	0.8587	0.8587	0.8587	0.8587	0.8587	10,009
Mar 14, 2022	0.8713	0.8713	0.8713	0.8713	0.8713	1,067
Mar 11, 2022	0.8400	0.8450	0.8400	0.8450	0.8450	1,202
Mar 10, 2022	0.8462	0.8462	0.8462	0.8462	0.8462	1,000
Mar 09, 2022	0.8297	0.8637	0.8061	0.8530	0.8530	1,420
Mar 08, 2022	0.8316	0.8316	0.8316	0.8316	0.8316	1,000
Mar 07, 2022	0.8000	0.8100	0.8000	0.8000	0.8000	4,070
Mar 04, 2022	0.7556	0.7718	0.7542	0.7718	0.7718	4,712
Mar 03, 2022	0.7805	0.8000	0.7805	0.7938	0.7938	9,000
Mar 02, 2022	0.7600	0.7776	0.7600	0.7776	0.7776	9,615
Mar 01, 2022	0.7999	0.7999	0.7800	0.7800	0.7800	11,044
Feb 28, 2022	0.7962	0.7962	0.7962	0.7962	0.7962	-
Feb 25, 2022	0.7962	0.7962	0.7962	0.7962	0.7962	-
Feb 24, 2022	0.7519	0.7962	0.7519	0.7962	0.7962	1,330
Feb 23, 2022	0.8079	0.8079	0.7610	0.7610	0.7610	600
Feb 22, 2022	0.8260	0.8260	0.8052	0.8052	0.8052	5,126
Feb 18, 2022	0.8055	0.8055	0.8055	0.8055	0.8055	-
Feb 17, 2022	0.8215	0.8260	0.8055	0.8055	0.8055	10,200
Feb 16, 2022	0.8400	0.8400	0.8333	0.8400	0.8400	8,000
Feb 15, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	115
Feb 14, 2022	0.7895	0.8300	0.7895	0.8200	0.8200	4,255
Feb 11, 2022	0.8000	0.8508	0.7776	0.8324	0.8324	26,056
Feb 10, 2022	0.8482	0.8482	0.8075	0.8075	0.8075	16,001
Feb 09, 2022	0.7968	0.7968	0.7968	0.7968	0.7968	1,600
Feb 08, 2022	0.7544	0.8100	0.7544	0.8100	0.8100	19,250
Feb 07, 2022	0.7449	0.7576	0.7449	0.7466	0.7466	18,511
Feb 04, 2022	0.7484	0.7484	0.7484	0.7484	0.7484	-
Feb 03, 2022	0.7484	0.7484	0.7484	0.7484	0.7484	100
Feb 02, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 01, 2022	0.7600	0.7600	0.7264	0.7500	0.7500	38,465
Jan 31, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jan 28, 2022	0.7699	0.7700	0.7600	0.7600	0.7600	4,441
Jan 27, 2022	0.7890	0.7890	0.7890	0.7890	0.7890	4,019
Jan 26, 2022	0.7890	0.7890	0.7890	0.7890	0.7890	-
Jan 25, 2022	0.7456	0.7890	0.7456	0.7890	0.7890	22,510
Jan 24, 2022	0.8070	0.8188	0.7331	0.7331	0.7331	20,506
Jan 21, 2022	0.8600	0.8600	0.8259	0.8323	0.8323	16,167
Jan 20, 2022	0.8761	0.8827	0.8600	0.8600	0.8600	5,171
Jan 19, 2022	0.9163	0.9256	0.8943	0.8943	0.8943	38,800
Jan 18, 2022	0.8565	0.9000	0.8482	0.8993	0.8993	24,321
Jan 14, 2022	0.8484	0.8484	0.8484	0.8484	0.8484	160
Jan 13, 2022	0.8217	0.8288	0.8217	0.8288	0.8288	19,206
Jan 12, 2022	0.8913	0.9069	0.8498	0.8498	0.8498	13,440
Jan 11, 2022	0.8300	0.8523	0.8300	0.8523	0.8523	9,865
Jan 10, 2022	0.8300	0.8300	0.8250	0.8250	0.8250	13,409
Jan 07, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 06, 2022	0.8499	0.8499	0.8275	0.8300	0.8300	2,100
Jan 05, 2022	0.8536	0.8808	0.8400	0.8500	0.8500	17,307
Jan 04, 2022	0.8263	0.8576	0.8055	0.8400	0.8400	9,143
Jan 03, 2022	1.0200	1.0200	1.0200	1.0200	1.0200	1,000
Dec 31, 2021	1.0200	1.0300	0.9900	0.9900	0.9900	1,591
Dec 30, 2021	0.8200	1.0036	0.8200	1.0036	1.0036	8,590
Dec 29, 2021	0.9334	0.9334	0.8073	0.8078	0.8078	15,360
Dec 28, 2021	0.9250	1.0400	0.8000	1.0400	1.0400	6,112
Dec 27, 2021	0.9250	0.9250	0.9250	0.9250	0.9250	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7795+0.0036(+0.4591%)

CRUDE OIL110.69+1.10(+1.00%)

BTC-CAD37,475.94-1,028.15(-2.67%)

Alpha Cognition Inc. (ACOGF)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7795
+0.0036(+0.4591%)

CRUDE OIL
110.69
+1.10(+1.00%)

BTC-CAD
37,475.94
-1,028.15(-2.67%)