PLUS1
Best deals to access real time data! |
|
Canna Trader Pro
Monthly Subscription
for only
|
|
TSX Venture Level 1
Monthly Subscription
for only
|
|
TSX & TSX Venture Level 1
Monthly Subscription
for only
|
|
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 |
ACOG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.75 | 0.76 | 0.66 | 0.6958572 | 11,036 | -0.05 | -6.67% |
| 1 Month | 1.03 | 1.03 | 0.62 | 0.7910043 | 22,507 | -0.33 | -32.04% |
| 3 Months | 0.99 | 1.19 | 0.62 | 0.9383951 | 22,820 | -0.29 | -29.29% |
| 6 Months | 1.13 | 1.35 | 0.62 | 1.01 | 21,549 | -0.43 | -38.05% |
| 1 Year | 0.90 | 2.49 | 0.62 | 1.19 | 26,197 | -0.20 | -22.22% |
| 3 Years | 1.37 | 2.49 | 0.62 | 1.19 | 24,764 | -0.67 | -48.91% |
| 5 Years | 1.37 | 2.49 | 0.62 | 1.19 | 24,764 | -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 |
