ACOG

Alpha Cognition Historical Data - ACOG

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Alpha Cognition Inc ACOG TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.01 1.45% 0.70 14:59:58
Open Price Low Price High Price Close Price Previous Close
0.75 0.66 0.75 0.70 0.69
more quote information »

ACOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.750.760.660.695857211,036-0.05-6.67%
1 Month1.031.030.620.791004322,507-0.33-32.04%
3 Months0.991.190.620.938395122,820-0.29-29.29%
6 Months1.131.350.621.0121,549-0.43-38.05%
1 Year0.902.490.621.1926,197-0.20-22.22%
3 Years1.372.490.621.1924,764-0.67-48.91%
5 Years1.372.490.621.1924,764-0.67-48.91%

ACOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 0.69 0.00 0.0% 0.69 0.69 0.69 0
May 26 2022 0.69 0.01 1.47% 0.69 0.71 0.69 6,500
May 25 2022 0.68 -0.02 -2.86% 0.71 0.71 0.68 12,144
May 24 2022 0.70 -0.05 -6.67% 0.76 0.76 0.70 23,000
May 23 2022 0.75 0.00 0.0% 0.75 0.75 0.75 0
May 20 2022 0.75 0.00 0.0% 0.75 0.75 0.75 2,500
May 19 2022 0.75 0.00 0.0% 0.75 0.75 0.75 1,000
May 18 2022 0.75 -0.05 -6.25% 0.81 0.81 0.75 14,500
May 17 2022 0.80 0.12 17.65% 0.69 0.83 0.69 20,000
May 16 2022 0.68 -0.02 -2.86% 0.69 0.76 0.62 88,800
May 13 2022 0.70 0.00 0.0% 0.69 0.70 0.64 7,401
May 12 2022 0.70 -0.04 -5.41% 0.73 0.73 0.69 11,454
May 11 2022 0.74 0.00 0.0% 0.74 0.74 0.74 1,576
May 10 2022 0.74 -0.06 -7.5% 0.78 0.78 0.74 23,307
May 09 2022 0.80 -0.05 -5.88% 0.84 0.84 0.80 33,124
May 06 2022 0.85 -0.03 -3.41% 0.90 0.90 0.82 23,812
May 05 2022 0.88 -0.02 -2.22% 0.92 0.92 0.86 20,001
May 04 2022 0.90 0.02 2.27% 0.88 0.90 0.88 57,620
May 03 2022 0.88 0.01 1.15% 0.89 0.89 0.87 48,535
May 02 2022 0.87 -0.10 -10.31% 0.97 0.97 0.87 23,750
Apr 29 2022 0.97 -0.03 -3.0% 1.03 1.03 0.96 8,600
Apr 28 2022 1.00 0.00 0.0% 1.03 1.03 1.00 9,220
See More Historical Prices »
Your Recent History
TSXV
ACOG
Alpha Cogn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220528 03:38:04