Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Alpha Cognition Inc (QB) | ACOGF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.48 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.48 |
ACOGF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4913 | 0.51 | 0.47 | 0.4927884 | 50,755 | -0.0113 | -2.30% |
| 1 Month | 0.5388 | 0.56 | 0.4643 | 0.5022171 | 50,384 | -0.0588 | -10.91% |
| 3 Months | 0.5373 | 0.7058 | 0.45 | 0.5483496 | 36,262 | -0.0573 | -10.66% |
| 6 Months | 0.2697 | 0.7398 | 0.1638 | 0.5251673 | 39,483 | 0.2103 | 77.98% |
| 1 Year | 0.23154 | 0.7398 | 0.1401 | 0.4192448 | 37,637 | 0.24846 | 107.31% |
| 3 Years | 0.7396 | 1.80 | 0.1401 | 0.519993 | 20,610 | -0.2596 | -35.10% |
| 5 Years | 0.7396 | 1.80 | 0.1401 | 0.519993 | 20,610 | -0.2596 | -35.10% |
ACOGF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
