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

Get Started

Home
Investing
Stocks
USA
USOTC
Alpha Cognition Inc (QB) (ACOGF)
Alpha Cognition Inc (QB) (ACOGF) Historical

ACOGF Alpha Cognition Inc (QB)

0.6013

0.04295 (7.69%)

May 31 2024 - Closed

Delayed by 15 minutes

ACOGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.6013	0.04295	7.69%	0.5302	0.6025	0.5302	43,900
May 30 2024	0.55835	0.02467	4.62%	0.54134	0.5625	0.5336	13,605
May 29 2024	0.53368	-0.01632	-2.97%	0.55	0.55	0.525	6,200
May 28 2024	0.55	0.00	0.00%	0.55	0.55	0.55	875
May 24 2024	0.55	0.02	3.77%	0.55	0.55	0.55	100
May 23 2024	0.53	0.0086	1.65%	0.52	0.5355	0.52	22,860
May 22 2024	0.5214	-0.0116	-2.18%	0.51	0.5325	0.51	5,405
May 21 2024	0.533	-0.0064	-1.19%	0.525	0.533	0.5148	9,765
May 20 2024	0.5394	0.03065	6.02%	0.5175	0.5394	0.5175	10,495
May 17 2024	0.50875	-0.00815	-1.58%	0.50	0.5143	0.50	46,800
May 16 2024	0.5169	0.0069	1.35%	0.50	0.5169	0.50	6,804
May 15 2024	0.51	0.00975	1.95%	0.51	0.5253	0.51	20,890
May 14 2024	0.50025	-0.01395	-2.71%	0.513	0.513	0.4905	1,667
May 13 2024	0.5142	0.0042	0.82%	0.51	0.5142	0.44	99,700
May 10 2024	0.51	0.0115	2.31%	0.49005	0.51	0.49	97,850
May 09 2024	0.4985	-0.0015	-0.30%	0.50	0.505	0.49	19,050
May 08 2024	0.50	0.0286	6.07%	0.4951	0.50	0.4753	8,350
May 07 2024	0.4714	-0.0386	-7.57%	0.506	0.51	0.4714	171,715
May 06 2024	0.51	0.01	2.00%	0.5068	0.5164	0.49808	143,300
May 03 2024	0.50	0.00	0.00%	0.50	0.5319	0.485	257,150
May 02 2024	0.50	0.02	4.17%	0.491	0.51	0.472	172,888
May 01 2024	0.48	0.005	1.05%	0.47	0.48	0.47	57,100
Apr 30 2024	0.475	-0.015	-3.06%	0.49	0.51	0.47	23,865
Apr 29 2024	0.49	-0.02	-3.92%	0.495	0.51	0.47	89,688
Apr 26 2024	0.51	0.015	3.03%	0.495	0.51	0.489	81,399
Apr 25 2024	0.495	0.0022	0.45%	0.4913	0.495	0.48795	1,725
Apr 24 2024	0.4928	-0.0022	-0.44%	0.4913	0.51	0.48354	16,900
Apr 23 2024	0.495	-0.0205	-3.98%	0.50808	0.52	0.47154	319,917
Apr 22 2024	0.5155	-0.0045	-0.87%	0.52	0.52	0.48796	23,623
Apr 19 2024	0.52	0.02	4.00%	0.50	0.52	0.50	21,530
Apr 18 2024	0.50	-0.01	-1.96%	0.505	0.52	0.4858	37,085
Apr 17 2024	0.51	0.0182	3.70%	0.4856	0.52	0.475	19,350
Apr 16 2024	0.4918	0.0028	0.57%	0.48705	0.5185	0.4643	54,835
Apr 15 2024	0.489	-0.0127	-2.53%	0.5149	0.5185	0.4806	32,610
Apr 12 2024	0.5017	-0.0271	-5.12%	0.51	0.5186	0.4889	73,125
Apr 11 2024	0.5288	-0.0245	-4.43%	0.56	0.56	0.52	8,615
Apr 10 2024	0.5533	0.0233	4.40%	0.5373	0.5533	0.506	49,230
Apr 09 2024	0.53	-0.01	-1.85%	0.532	0.55	0.53	26,400
Apr 08 2024	0.54	0.03	5.88%	0.51	0.54	0.51	33,325
Apr 05 2024	0.51	-0.0315	-5.82%	0.525	0.55	0.50	33,902
Apr 04 2024	0.5415	-0.0152	-2.73%	0.5388	0.5566	0.5388	3,450
Apr 03 2024	0.5567	0.0044	0.80%	0.56	0.563	0.545	67,250
Apr 02 2024	0.5523	-0.0277	-4.78%	0.54	0.58	0.54	28,445
Apr 01 2024	0.58	0.00	0.00%	0.59	0.59	0.5388	24,019
Mar 28 2024	0.58	0.00	0.00%	0.58	0.595	0.58	12,500
Mar 27 2024	0.58	0.0117	2.06%	0.568	0.58	0.559	4,593
Mar 26 2024	0.5683	-0.0117	-2.02%	0.56	0.58	0.54	26,650
Mar 25 2024	0.58	-0.04	-6.45%	0.6115	0.62	0.565	31,581
Mar 22 2024	0.62	0.01	1.64%	0.61	0.64	0.608	32,875
Mar 21 2024	0.61	-0.015	-2.40%	0.635	0.64	0.6001	7,228
Mar 20 2024	0.625	0.025	4.17%	0.61	0.625	0.61	4,963
Mar 19 2024	0.60	-0.055	-8.40%	0.6688	0.6688	0.58248	34,308
Mar 18 2024	0.655	0.005	0.77%	0.672	0.672	0.649	10,792
Mar 15 2024	0.65	-0.015	-2.26%	0.67	0.70	0.6116	36,668
Mar 14 2024	0.665	0.005	0.76%	0.67	0.685	0.6178	29,750
Mar 13 2024	0.66	0.01	1.54%	0.6543	0.67	0.64425	96,960
Mar 12 2024	0.65	0.0022	0.34%	0.65	0.68	0.6005	33,597
Mar 11 2024	0.6478	-0.0022	-0.34%	0.60	0.7058	0.585	39,216
Mar 08 2024	0.65	0.025	4.00%	0.625	0.6519	0.60	24,699
Mar 07 2024	0.625	0.045	7.76%	0.58	0.625	0.58	33,645
Mar 06 2024	0.58	-0.02	-3.33%	0.60	0.60	0.576	8,178
Mar 05 2024	0.60	0.02	3.45%	0.565	0.60	0.56	12,776
Mar 04 2024	0.58	0.0295	5.36%	0.68	0.68	0.56	41,130

Alpha Cognition (QB)

Societe Generale Effekten

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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