ACOG:CC Quote, Trading Chart, Alpha Cognition Inc.

home / stock / acog:cc / acog:cc quote

Stock Information
Company Name: Alpha Cognition Inc.
Stock Symbol: ACOG:CC
Market: TSXVC
Website: alphacognition.com
Menu
ACOG:CC ACOG:CC Quote ACOG:CC Short ACOG:CC News ACOG:CC Articles ACOG:CC Message Board
Get ACOG:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
ACOG:CC Quote
Last:$0.85
Change Percent:-3.41%
Open:$0.9
Previous Close:$0.85
High:$0.9
Low:$0.82
Volume:45,473
Last Trade Date Time:05/06/2022 04:55:07 pm
Quotes are delayed by 15 to 20 minutes.
ACOG:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$0.9
Close:$0.85
High:$0.9
Low:$0.82
Volume:45,473
Date:2022-05-05
Open:$0.92
Close:$0.88
High:$0.92
Low:$0.84
Volume:33,384
Date:2022-05-04
Open:$0.88
Close:$0.9
High:$0.9
Low:$0.87
Volume:84,120
Date:2022-05-03
Open:$0.89
Close:$0.88
High:$0.89
Low:$0.85
Volume:70,047
Date:2022-05-02
Open:$0.97
Close:$0.87
High:$0.97
Low:$0.87
Volume:56,956
Date:2022-04-29
Open:$1.03
Close:$0.94
High:$1.03
Low:$0.94
Volume:9,800
Date:2022-04-28
Open:$1.03
Close:$1
High:$1.03
Low:$1
Volume:22,526
Date:2022-04-27
Open:$1.02
Close:$1
High:$1.02
Low:$0.88
Volume:31,410
Date:2022-04-26
Open:$1
Close:$1
High:$1.03
Low:$1
Volume:6,200
Date:2022-04-25
Open:$1
Close:$1
High:$1
Low:$1
Volume:1,010
Date:2022-04-22
Open:$1.02
Close:$1
High:$1.02
Low:$1
Volume:10,200
Date:2022-04-21
Open:$1
Close:$1.01
High:$1.03
Low:$0.92
Volume:24,841
Date:2022-04-20
Open:$1.03
Close:$1.03
High:$1.03
Low:$1.02
Volume:5,312
Date:2022-04-19
Open:$1.03
Close:$1.03
High:$1.03
Low:$1.03
Volume:12,007
Date:2022-04-18
Open:$1.01
Close:$1.01
High:$1.01
Low:$0.98
Volume:17,930
Date:2022-04-15
Open:$0.92
Close:$1.01
High:$1.01
Low:$0.9
Volume:50,418
Date:2022-04-14
Open:$0.92
Close:$1.01
High:$1.01
Low:$0.9
Volume:50,353
Date:2022-04-13
Open:$0.93
Close:$0.95
High:$0.96
Low:$0.78
Volume:134,266
Date:2022-04-12
Open:$0.94
Close:$0.94
High:$0.94
Low:$0.94
Volume:1,001
Date:2022-04-11
Open:$0.95
Close:$0.93
High:$0.95
Low:$0.93
Volume:12,272