Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alpha Cognition Inc (QB) | ACOGF | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.015 | 3.03% | 0.51 | 05:48:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.495 | 0.489 | 0.51 | 0.51 | 0.495 |
ACOGF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.50 | 0.52 | 0.47154 | 0.497568 | 76,739 | 0.01 | 2.00% |
| 1 Month | 0.59 | 0.59 | 0.4643 | 0.512884 | 46,070 | -0.08 | -13.56% |
| 3 Months | 0.6174 | 0.7058 | 0.45 | 0.5546646 | 34,163 | -0.1074 | -17.40% |
| 6 Months | 0.3256 | 0.7398 | 0.1638 | 0.5249797 | 37,648 | 0.1844 | 56.63% |
| 1 Year | 0.2198 | 0.7398 | 0.1401 | 0.4168017 | 36,455 | 0.2902 | 132.03% |
| 3 Years | 0.7396 | 1.80 | 0.1401 | 0.5206029 | 20,304 | -0.2296 | -31.04% |
| 5 Years | 0.7396 | 1.80 | 0.1401 | 0.5206029 | 20,304 | -0.2296 | -31.04% |
ACOGF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 0.51 | 0.015 | 3.03% | 0.495 | 0.51 | 0.489 | 81,399 |
| 26 Apr 2024 | 0.495 | 0.0022 | 0.45% | 0.4913 | 0.495 | 0.48795 | 1,725 |
| 25 Apr 2024 | 0.4928 | -0.0022 | -0.44% | 0.4913 | 0.51 | 0.48354 | 16,900 |
| 24 Apr 2024 | 0.495 | -0.0205 | -3.98% | 0.50808 | 0.52 | 0.47154 | 319,917 |
| 23 Apr 2024 | 0.5155 | -0.0045 | -0.87% | 0.52 | 0.52 | 0.48796 | 23,623 |
| 20 Apr 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.52 | 0.50 | 21,530 |
| 19 Apr 2024 | 0.50 | -0.01 | -1.96% | 0.505 | 0.52 | 0.4858 | 37,085 |
| 18 Apr 2024 | 0.51 | 0.0182 | 3.70% | 0.4856 | 0.52 | 0.475 | 19,350 |
| 17 Apr 2024 | 0.4918 | 0.0028 | 0.57% | 0.48705 | 0.5185 | 0.4643 | 54,835 |
| 16 Apr 2024 | 0.489 | -0.0127 | -2.53% | 0.5149 | 0.5185 | 0.4806 | 32,610 |
| 13 Apr 2024 | 0.5017 | -0.0271 | -5.12% | 0.51 | 0.5186 | 0.4889 | 73,125 |
| 12 Apr 2024 | 0.5288 | -0.0245 | -4.43% | 0.56 | 0.56 | 0.52 | 8,615 |
| 11 Apr 2024 | 0.5533 | 0.0233 | 4.40% | 0.5373 | 0.5533 | 0.506 | 49,230 |
| 10 Apr 2024 | 0.53 | -0.01 | -1.85% | 0.532 | 0.55 | 0.53 | 26,400 |
| 09 Apr 2024 | 0.54 | 0.03 | 5.88% | 0.51 | 0.54 | 0.51 | 33,325 |
| 06 Apr 2024 | 0.51 | -0.0315 | -5.82% | 0.525 | 0.55 | 0.50 | 33,902 |
| 05 Apr 2024 | 0.5415 | -0.0152 | -2.73% | 0.5388 | 0.5566 | 0.5388 | 3,450 |
| 04 Apr 2024 | 0.5567 | 0.0044 | 0.80% | 0.56 | 0.563 | 0.545 | 67,250 |
| 03 Apr 2024 | 0.5523 | -0.0277 | -4.78% | 0.54 | 0.58 | 0.54 | 28,445 |
| 02 Apr 2024 | 0.58 | 0.00 | 0.00% | 0.59 | 0.59 | 0.5388 | 24,019 |
| 29 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.595 | 0.58 | 12,500 |
