Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alpha Cognition Inc | ACOG | CSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.02 | 2.86% | 0.72 | 05:39:40 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.70 | 0.70 | 0.72 | 0.70 |
ACOG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.68 | 0.72 | 0.55 | 0.6873599 | 32,120 | 0.04 | 5.88% |
| 1 Month | 0.72 | 0.72 | 0.55 | 0.6806703 | 61,278 | 0.00 | 0.00% |
| 3 Months | 0.72 | 0.91 | 0.55 | 0.7081123 | 30,937 | 0.00 | 0.00% |
| 6 Months | 0.38 | 0.99 | 0.28 | 0.7175035 | 25,558 | 0.34 | 89.47% |
| 1 Year | 0.21 | 0.99 | 0.19 | 0.5455848 | 25,179 | 0.51 | 242.86% |
| 3 Years | 1.63 | 1.63 | 0.19 | 0.5399456 | 19,283 | -0.91 | -55.83% |
| 5 Years | 1.63 | 1.63 | 0.19 | 0.5399456 | 19,283 | -0.91 | -55.83% |
ACOG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 1,000 |
| 14 May 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.55 | 54,100 |
| 11 May 2024 | 0.68 | -0.01 | -1.45% | 0.68 | 0.69 | 0.67 | 89,000 |
| 10 May 2024 | 0.69 | 0.01 | 1.47% | 0.69 | 0.69 | 0.69 | 8,000 |
| 09 May 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 8,500 |
| 08 May 2024 | 0.68 | -0.02 | -2.86% | 0.68 | 0.68 | 0.68 | 168,000 |
| 07 May 2024 | 0.70 | 0.02 | 2.94% | 0.68 | 0.70 | 0.68 | 86,500 |
| 04 May 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.70 | 0.68 | 105,800 |
| 03 May 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.70 | 0.67 | 104,500 |
| 02 May 2024 | 0.67 | 0.02 | 3.08% | 0.64 | 0.67 | 0.64 | 70,000 |
| 01 May 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.65 | 2,500 |
| 30 Apr 2024 | 0.66 | 0.01 | 1.54% | 0.66 | 0.66 | 0.65 | 60,328 |
| 27 Apr 2024 | 0.65 | -0.03 | -4.41% | 0.66 | 0.66 | 0.65 | 57,000 |
| 26 Apr 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 1,500 |
| 25 Apr 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
| 24 Apr 2024 | 0.68 | -0.04 | -5.56% | 0.70 | 0.70 | 0.65 | 304,265 |
| 23 Apr 2024 | 0.72 | 0.06 | 9.09% | 0.70 | 0.72 | 0.70 | 31,423 |
| 20 Apr 2024 | 0.66 | -0.05 | -7.04% | 0.66 | 0.66 | 0.66 | 1,500 |
| 19 Apr 2024 | 0.71 | -0.01 | -1.39% | 0.62 | 0.71 | 0.60 | 8,170 |
| 18 Apr 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 2,200 |
| 17 Apr 2024 | 0.72 | 0.02 | 2.86% | 0.70 | 0.72 | 0.67 | 69,194 |
| 16 Apr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 29,000 |
