S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Alpha Cognition Inc (ACOG)
Alpha Cognition Inc (ACOG) Historical

ACOG Alpha Cognition Inc

0.80

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ACOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Jun 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	27,000
Jun 12 2024	0.80	0.02	2.56%	0.795	0.80	0.795	8,500
Jun 11 2024	0.78	0.00	0.00%	0.78	0.78	0.78	200
Jun 10 2024	0.78	-0.02	-2.50%	0.84	0.84	0.78	20,400
Jun 07 2024	0.80	-0.05	-5.88%	0.83	0.83	0.80	6,000
Jun 06 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Jun 05 2024	0.85	0.00	0.00%	0.85	0.85	0.82	31,500
Jun 04 2024	0.85	0.05	6.25%	0.85	0.85	0.85	7,250
Jun 03 2024	0.80	-0.02	-2.44%	0.85	0.85	0.77	118,700
May 31 2024	0.82	0.06	7.89%	0.76	0.82	0.745	28,544
May 30 2024	0.76	0.035	4.83%	0.72	0.76	0.72	10,000
May 29 2024	0.725	-0.015	-2.03%	0.71	0.725	0.71	8,500
May 28 2024	0.74	0.00	0.00%	0.74	0.74	0.74	3,384
May 27 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
May 24 2024	0.74	0.02	2.78%	0.74	0.74	0.74	1,015
May 23 2024	0.72	0.03	4.35%	0.71	0.72	0.70	28,500
May 22 2024	0.69	-0.01	-1.43%	0.69	0.69	0.69	805
May 21 2024	0.70	-0.02	-2.78%	0.72	0.72	0.70	10,500
May 17 2024	0.72	0.00	0.00%	0.70	0.72	0.70	9,500
May 16 2024	0.72	0.00	0.00%	0.72	0.72	0.72	77
May 15 2024	0.72	0.02	2.86%	0.70	0.72	0.70	14,015
May 14 2024	0.70	0.00	0.00%	0.70	0.70	0.70	1,000
May 13 2024	0.70	0.02	2.94%	0.70	0.70	0.55	54,100
May 10 2024	0.68	-0.01	-1.45%	0.68	0.69	0.67	89,000
May 09 2024	0.69	0.01	1.47%	0.69	0.69	0.69	8,000
May 08 2024	0.68	0.00	0.00%	0.68	0.68	0.68	8,500
May 07 2024	0.68	-0.02	-2.86%	0.68	0.68	0.68	168,000
May 06 2024	0.70	0.02	2.94%	0.68	0.70	0.68	86,500
May 03 2024	0.68	0.00	0.00%	0.68	0.70	0.68	105,800
May 02 2024	0.68	0.01	1.49%	0.67	0.70	0.67	104,500
May 01 2024	0.67	0.02	3.08%	0.64	0.67	0.64	70,000
Apr 30 2024	0.65	-0.01	-1.52%	0.66	0.66	0.65	2,500
Apr 29 2024	0.66	0.01	1.54%	0.66	0.66	0.65	60,328
Apr 26 2024	0.65	-0.03	-4.41%	0.66	0.66	0.65	57,000
Apr 25 2024	0.68	0.00	0.00%	0.68	0.68	0.68	1,500
Apr 24 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Apr 23 2024	0.68	-0.04	-5.56%	0.70	0.70	0.65	304,265
Apr 22 2024	0.72	0.06	9.09%	0.70	0.72	0.70	31,423
Apr 19 2024	0.66	-0.05	-7.04%	0.66	0.66	0.66	1,500
Apr 18 2024	0.71	-0.01	-1.39%	0.62	0.71	0.60	8,170
Apr 17 2024	0.72	0.00	0.00%	0.72	0.72	0.72	2,200
Apr 16 2024	0.72	0.02	2.86%	0.70	0.72	0.67	69,194
Apr 15 2024	0.70	0.00	0.00%	0.70	0.70	0.70	29,000
Apr 12 2024	0.70	0.00	0.00%	0.70	0.70	0.66	19,040
Apr 11 2024	0.70	-0.03	-4.11%	0.70	0.70	0.70	2,000
Apr 10 2024	0.73	0.01	1.39%	0.72	0.73	0.65	85,500
Apr 09 2024	0.72	-0.01	-1.37%	0.72	0.72	0.72	3,875
Apr 08 2024	0.73	0.09	14.06%	0.73	0.73	0.73	2,680
Apr 05 2024	0.64	-0.11	-14.67%	0.73	0.73	0.61	18,768
Apr 04 2024	0.75	0.00	0.00%	0.75	0.75	0.75	1,000
Apr 03 2024	0.75	0.00	0.00%	0.75	0.75	0.75	37,500
Apr 02 2024	0.75	0.00	0.00%	0.73	0.76	0.73	12,500
Apr 01 2024	0.75	-0.05	-6.25%	0.66	0.75	0.66	3,431
Mar 28 2024	0.80	0.02	2.56%	0.80	0.80	0.79	23,000
Mar 27 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
Mar 26 2024	0.78	0.00	0.00%	0.77	0.78	0.75	1,900
Mar 25 2024	0.78	-0.04	-4.88%	0.80	0.82	0.78	10,400
Mar 22 2024	0.82	-0.02	-2.38%	0.83	0.84	0.82	9,000
Mar 21 2024	0.84	0.04	5.00%	0.85	0.85	0.84	4,851
Mar 20 2024	0.80	-0.02	-2.44%	0.85	0.85	0.80	14,010
Mar 19 2024	0.82	-0.08	-8.89%	0.79	0.82	0.79	1,200
Mar 18 2024	0.90	0.00	0.00%	0.90	0.91	0.90	13,000

Alpha Cognition

Pimco Global Stocksplus ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions