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 (%)
Mar 28, 2024
0.5800
0.5950
0.5800
0.5800
12,500
+0.00(+0.00%)
Mar 27, 2024
0.5680
0.5800
0.5590
0.5800
4,593
+0.01(+2.06%)
Mar 26, 2024
0.5600
0.5800
0.5400
0.5683
26,650
-0.01(-2.02%)
Mar 25, 2024
0.6115
0.6200
0.5650
0.5800
31,581
-0.04(-6.45%)
Mar 22, 2024
0.6100
0.6400
0.6080
0.6200
32,875
+0.01(+1.64%)
Mar 21, 2024
0.6201
0.6400
0.6001
0.6100
7,228
-0.02(-2.40%)
Mar 20, 2024
0.6100
0.6250
0.6100
0.6250
4,963
+0.03(+4.17%)
Mar 19, 2024
0.6688
0.6688
0.5825
0.6000
34,308
-0.06(-8.40%)
Mar 18, 2024
0.6590
0.6720
0.6490
0.6550
10,792
+0.01(+0.77%)
Mar 15, 2024
0.6700
0.7000
0.6116
0.6500
36,668
-0.02(-2.26%)
Mar 14, 2024
0.6700
0.6850
0.6178
0.6650
29,750
+0.01(+0.76%)
Mar 13, 2024
0.6543
0.6700
0.6443
0.6600
96,960
+0.01(+1.54%)
Mar 12, 2024
0.6375
0.6800
0.6005
0.6500
33,597
+0.00(+0.34%)
Mar 11, 2024
0.6000
0.7058
0.5850
0.6478
39,216
-0.00(-0.34%)
Mar 08, 2024
0.6250
0.6519
0.6000
0.6500
24,699
+0.03(+4.00%)
Mar 07, 2024
0.5850
0.6250
0.5800
0.6250
33,645
+0.05(+7.76%)
Mar 06, 2024
0.6000
0.6000
0.5760
0.5800
8,178
-0.02(-3.33%)
Mar 05, 2024
0.5650
0.6000
0.5600
0.6000
12,776
+0.02(+3.45%)
Mar 04, 2024
0.6800
0.6800
0.5600
0.5800
41,130
+0.03(+5.36%)
Mar 01, 2024
0.5946
0.6632
0.5484
0.5505
18,238
-0.02(-4.03%)
Feb 29, 2024
0.5900
0.5946
0.5526
0.5736
51,349
-0.02(-2.78%)
Feb 28, 2024
0.5538
0.5946
0.5428
0.5900
19,910
-0.00(-0.77%)
Feb 27, 2024
0.5473
0.5946
0.5378
0.5946
7,452
+0.02(+4.04%)
Feb 26, 2024
0.5600
0.5955
0.4794
0.5715
87,665
+0.01(+1.01%)
Feb 23, 2024
0.6479
0.6479
0.5475
0.5658
16,019
-0.01(-2.45%)
Feb 22, 2024
0.5941
0.5941
0.5800
0.5800
18,205
+0.04(+6.52%)
Feb 21, 2024
0.4777
0.5947
0.4777
0.5445
3,490
-0.03(-5.70%)
Feb 20, 2024
0.5890
0.5890
0.5239
0.5774
39,957
+0.01(+2.50%)
Feb 16, 2024
0.5800
0.5869
0.5401
0.5633
18,799
-0.02(-2.88%)
Feb 15, 2024
0.5450
0.5800
0.5410
0.5800
32,050
+0.06(+11.28%)
Feb 14, 2024
0.5700
0.5760
0.5172
0.5212
57,187
-0.04(-7.36%)
Feb 13, 2024
0.5600
0.5626
0.5493
0.5626
21,520
+0.02(+3.72%)
Feb 12, 2024
0.5270
0.5424
0.5073
0.5424
5,750
+0.02(+2.86%)
Feb 09, 2024
0.4500
0.5500
0.4500
0.5273
31,910
+0.05(+9.85%)
Feb 08, 2024
0.5373
0.5373
0.4800
0.4800
24,193
-0.06(-10.81%)
Feb 07, 2024
0.5300
0.5500
0.5300
0.5382
44,030
+0.01(+1.55%)
Feb 06, 2024
0.5738
0.5738
0.5136
0.5300
17,021
+0.01(+1.03%)
Feb 05, 2024
0.5400
0.5800
0.5246
0.5246
10,286
-0.02(-2.85%)
Feb 02, 2024
0.6174
0.6174
0.5300
0.5400
58,966
-0.06(-10.00%)
Feb 01, 2024
0.6298
0.6298
0.6000
0.6000
27,423
-0.05(-7.69%)
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%)
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
.