Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha Cognition Inc
(OP:
ACOGF
)
0.5214
UNCHANGED
Streaming Delayed Price
Updated: 3:27 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.6816
0.6890
0.6004
0.6500
3,050
-0.01(-1.16%)
Jan 30, 2024
0.6350
0.6829
0.6350
0.6576
12,350
-0.03(-4.70%)
Jan 29, 2024
0.6557
0.6900
0.6210
0.6900
18,062
+0.04(+5.57%)
Jan 26, 2024
0.6800
0.7083
0.6500
0.6536
36,253
-0.03(-3.97%)
Jan 25, 2024
0.6640
0.6987
0.6640
0.6806
13,890
-0.01(-2.07%)
Jan 24, 2024
0.6500
0.7200
0.6500
0.6950
25,527
-0.01(-2.09%)
Jan 23, 2024
0.7203
0.7203
0.6710
0.7098
23,045
+0.01(+0.84%)
Jan 22, 2024
0.7300
0.7300
0.6523
0.7039
31,902
-0.02(-3.07%)
Jan 19, 2024
0.7250
0.7398
0.7200
0.7262
65,121
+0.01(+0.86%)
Jan 18, 2024
0.6700
0.7300
0.6575
0.7200
63,368
+0.07(+10.75%)
Jan 17, 2024
0.6700
0.6700
0.6392
0.6501
34,395
+0.00(+0.37%)
Jan 16, 2024
0.5940
0.6700
0.5849
0.6477
69,426
+0.05(+9.04%)
Jan 12, 2024
0.5725
0.5996
0.5152
0.5940
20,101
+0.04(+6.68%)
Jan 11, 2024
0.6000
0.6000
0.5140
0.5568
2,100
+0.03(+6.06%)
Jan 10, 2024
0.5777
0.5922
0.5150
0.5250
22,615
-0.06(-11.02%)
Jan 09, 2024
0.5278
0.5900
0.5130
0.5900
125,542
+0.04(+7.33%)
Jan 08, 2024
0.5500
0.5500
0.5252
0.5497
13,810
+0.02(+4.70%)
Jan 05, 2024
0.5200
0.5250
0.5140
0.5250
15,983
-0.03(-4.55%)
Jan 04, 2024
0.4957
0.5500
0.4957
0.5500
29,500
+0.02(+3.93%)
Jan 03, 2024
0.5295
0.5296
0.4943
0.5292
8,350
+0.03(+5.84%)
Jan 02, 2024
0.5116
0.5116
0.4848
0.5000
12,700
+0.00(+0.64%)
Dec 29, 2023
0.5200
0.5216
0.4968
0.4968
7,375
-0.00(-0.40%)
Dec 28, 2023
0.5345
0.5345
0.4900
0.4988
45,404
-0.04(-6.56%)
Dec 27, 2023
0.5252
0.5338
0.4800
0.5338
76,283
+0.02(+3.65%)
Dec 26, 2023
0.5214
0.5214
0.5050
0.5150
6,225
+0.03(+5.10%)
Dec 22, 2023
0.4780
0.5013
0.4679
0.4900
36,099
+0.00(+0.60%)
Dec 21, 2023
0.4756
0.4942
0.4756
0.4871
26,240
+0.04(+8.00%)
Dec 20, 2023
0.4724
0.4871
0.4510
0.4510
29,000
-0.04(-7.35%)
Dec 19, 2023
0.4774
0.4937
0.4650
0.4868
81,940
+0.01(+3.11%)
Dec 18, 2023
0.4776
0.4892
0.4721
0.4721
15,990
+0.01(+2.63%)
Dec 15, 2023
0.4699
0.4899
0.4600
0.4600
39,630
+0.01(+2.22%)
Dec 14, 2023
0.5000
0.5000
0.4395
0.4500
111,955
-0.05(-10.00%)
Dec 13, 2023
0.4586
0.5078
0.4586
0.5000
79,215
+0.05(+11.11%)
Dec 12, 2023
0.4450
0.4500
0.4404
0.4500
29,403
+0.00(+0.87%)
Dec 11, 2023
0.5269
0.5460
0.4393
0.4461
188,961
-0.08(-15.27%)
Dec 08, 2023
0.3200
0.7057
0.2832
0.5265
587,739
+0.27(+102.03%)
Dec 07, 2023
0.2600
0.2800
0.2390
0.2606
58,920
+0.01(+2.20%)
Dec 04, 2023
0.2550
88
-0.02(-6.87%)
Dec 01, 2023
0.2738
0.2738
0.2738
0.2738
10,000
+0.00(+1.41%)
Nov 30, 2023
0.2565
0.2750
0.2565
0.2700
26,050
-0.01(-3.57%)
Nov 29, 2023
0.2600
0.2800
0.2472
0.2800
33,380
+0.05(+22.38%)
Nov 27, 2023
0.2288
0
-0.03(-12.24%)
Nov 24, 2023
0.2607
0.2607
0.2607
0.2607
1,000
+0.03(+11.60%)
Nov 21, 2023
0.2336
0
-0.00(-0.60%)
Nov 20, 2023
0.2350
0.2350
0.2350
0.2350
3,428
-0.00(-0.38%)
Nov 17, 2023
0.2359
0.2359
0.2359
0.2359
1,500
-0.01(-5.64%)
Nov 15, 2023
0.2500
0
+0.01(+5.22%)
Nov 14, 2023
0.2473
0.2473
0.2376
0.2376
7,500
-0.04(-15.14%)
Nov 13, 2023
0.2710
0.2800
0.2710
0.2800
1,040
+0.02(+8.49%)
Nov 09, 2023
0.2581
0
-0.03(-11.00%)
Nov 07, 2023
0.2900
0
+0.03(+11.54%)
Nov 06, 2023
0.2650
0.2650
0.2600
0.2600
30,000
-0.01(-4.90%)
Nov 03, 2023
0.2595
0.2734
0.2571
0.2734
4,500
-0.00(-0.26%)
Nov 02, 2023
0.2499
0.2800
0.2321
0.2741
18,720
-0.02(-5.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.