Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Cogstate Ltd (QX) (COGZF)
Cogstate Ltd (QX) (COGZF) Historical

COGZF Cogstate Ltd (QX)

0.7452

0.00 (0.00%)

Last Updated: 09:55:59

Delayed by 15 minutes

COGZF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.7452	-0.0648	-8.00%	0.7452	0.7452	0.7452	2,500
Jun 05 2024	0.81	0.05	6.58%	0.805	0.81	0.78475	23,245
Jun 04 2024	0.76	-0.01	-1.30%	0.76	0.76	0.76	1,000
Jun 03 2024	0.77	0.015	1.99%	0.7778	0.7778	0.77	81,500
May 31 2024	0.755	0.015	2.03%	0.755	0.755	0.74	32,000
May 30 2024	0.74	-0.0447	-5.70%	0.76	0.76	0.7304	14,371
May 29 2024	0.7847	-0.02464	-3.04%	0.7856	0.7857	0.7847	117,952
May 28 2024	0.80934	0.01754	2.22%	0.795	0.80934	0.795	1,500
May 24 2024	0.7918	0.0018	0.23%	0.8313	0.83135	0.7918	45,050
May 23 2024	0.79	-0.04	-4.82%	0.8476	0.8476	0.7788	32,700
May 22 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 21 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 20 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 17 2024	0.83	0.00	0.00%	0.845	0.845	0.83	71,000
May 16 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 15 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 14 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
May 13 2024	0.83	-0.04	-4.60%	0.83	0.83	0.83	11,000
May 10 2024	0.87	-0.012	-1.36%	0.8823	0.88865	0.87	8,800
May 09 2024	0.882	0.0032	0.36%	0.8819	0.882	0.8819	15,000
May 08 2024	0.8788	0.00	0.00%	0.8788	0.8788	0.8788	0
May 07 2024	0.8788	-0.0212	-2.36%	0.8788	0.8788	0.8788	1,000
May 06 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0
May 03 2024	0.90	0.0419	4.88%	0.90	0.91	0.90	14,000
May 02 2024	0.8581	-0.0385	-4.29%	0.8581	0.8581	0.8581	1,000
May 01 2024	0.8966	0.0163	1.85%	0.8966	0.8966	0.8966	1,100
Apr 30 2024	0.8803	0.0034	0.39%	0.90	0.90	0.8803	15,072
Apr 29 2024	0.8769	-0.0051	-0.58%	0.91575	0.91575	0.8769	3,000
Apr 26 2024	0.882	0.032	3.76%	0.86	0.882	0.86	48,500
Apr 25 2024	0.85	0.0006	0.07%	0.85	0.85	0.85	2,500
Apr 24 2024	0.8494	0.0294	3.59%	0.8431	0.85	0.8274	39,427
Apr 23 2024	0.82	0.00085	0.10%	0.82	0.82	0.82	3,000
Apr 22 2024	0.81915	0.01273	1.58%	0.80	0.82	0.80	56,309
Apr 19 2024	0.80642	-0.00088	-0.11%	0.82	0.82	0.80642	6,731
Apr 18 2024	0.8073	-0.0417	-4.91%	0.81	0.81	0.80	8,500
Apr 17 2024	0.849	0.00	0.00%	0.849	0.849	0.849	0
Apr 16 2024	0.849	0.0433	5.37%	0.849	0.849	0.849	100
Apr 15 2024	0.8057	0.0038	0.47%	0.8057	0.8057	0.8057	1,000
Apr 12 2024	0.8019	-0.0188	-2.29%	0.8019	0.8019	0.8019	10,000
Apr 11 2024	0.8207	0.0162	2.01%	0.8207	0.8207	0.8207	2,000
Apr 10 2024	0.8045	-0.0355	-4.23%	0.84	0.84	0.8002	136,565
Apr 09 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Apr 08 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Apr 05 2024	0.84	-0.0015	-0.18%	0.8382	0.84	0.8351	25,200
Apr 04 2024	0.8415	0.0015	0.18%	0.85	0.85	0.8413	96,777
Apr 03 2024	0.84	0.0219	2.68%	0.839	0.84	0.828	4,500
Apr 02 2024	0.8181	0.00	0.00%	0.8181	0.8181	0.8181	0
Apr 01 2024	0.8181	0.00	0.00%	0.8181	0.8181	0.8181	0
Mar 28 2024	0.8181	-0.0048	-0.58%	0.83335	0.83335	0.8167	14,700
Mar 27 2024	0.8229	-0.0071	-0.86%	0.8229	0.8229	0.8229	1,700
Mar 26 2024	0.83	0.00	0.00%	0.83	0.83	0.83	1,000
Mar 25 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 22 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 21 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 20 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 19 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 18 2024	0.83	0.05345	6.88%	0.83	0.83	0.83	57,000
Mar 15 2024	0.77655	-0.04035	-4.94%	0.76	0.77655	0.755	52,025
Mar 14 2024	0.8169	0.00	0.00%	0.8169	0.8169	0.8169	0
Mar 13 2024	0.8169	0.034	4.34%	0.78108	0.8169	0.78108	2,000
Mar 12 2024	0.7829	0.0229	3.01%	0.76	0.7829	0.7355	8,500
Mar 11 2024	0.76	-0.0112	-1.45%	0.77	0.77	0.76	16,000

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