We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Alpha Cognition Inc (QB) | USOTC:ACOGF | OTCMarkets | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
0.01 | 2.00% | 0.51 | 0.50 | 0.51 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.5164 | 0.49808 | 0.5068 | 143,300 | 20:58:09 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
03 May 2024 | 0.50 | 0.00 | 0.00% | 0.485 | 0.5319 | 257,150 |
02 May 2024 | 0.50 | 0.02 | 4.17% | 0.472 | 0.51 | 172,888 |
01 May 2024 | 0.48 | 0.005 | 1.05% | 0.47 | 0.48 | 57,100 |
30 Apr 2024 | 0.475 | -0.015 | -3.06% | 0.47 | 0.51 | 23,865 |
29 Apr 2024 | 0.49 | -0.02 | -3.92% | 0.47 | 0.51 | 89,688 |
26 Apr 2024 | 0.51 | 0.015 | 3.03% | 0.489 | 0.51 | 81,399 |
25 Apr 2024 | 0.495 | 0.0022 | 0.45% | 0.48795 | 0.495 | 1,725 |
24 Apr 2024 | 0.4928 | -0.0022 | -0.44% | 0.48354 | 0.51 | 16,900 |
23 Apr 2024 | 0.495 | -0.0205 | -3.98% | 0.47154 | 0.52 | 319,917 |
22 Apr 2024 | 0.5155 | -0.0045 | -0.87% | 0.48796 | 0.52 | 23,623 |
19 Apr 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.52 | 21,530 |
18 Apr 2024 | 0.50 | -0.01 | -1.96% | 0.4858 | 0.52 | 37,085 |
17 Apr 2024 | 0.51 | 0.0182 | 3.70% | 0.475 | 0.52 | 19,350 |
16 Apr 2024 | 0.4918 | 0.0028 | 0.57% | 0.4643 | 0.5185 | 54,835 |
15 Apr 2024 | 0.489 | -0.0127 | -2.53% | 0.4806 | 0.5185 | 32,610 |
12 Apr 2024 | 0.5017 | -0.0271 | -5.12% | 0.4889 | 0.5186 | 73,125 |
11 Apr 2024 | 0.5288 | -0.0245 | -4.43% | 0.52 | 0.56 | 8,615 |
10 Apr 2024 | 0.5533 | 0.0233 | 4.40% | 0.506 | 0.5533 | 49,230 |
09 Apr 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.55 | 26,400 |
08 Apr 2024 | 0.54 | 0.03 | 5.88% | 0.51 | 0.54 | 33,325 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.495 | 0.5319 | 0.47 | 0.4956125 | 120,138 | 0.015 | 3.03% |
1 Month | 0.51 | 0.56 | 0.4643 | 0.501251 | 70,018 | 0.00 | 0.00% |
3 Months | 0.527 | 0.7058 | 0.4643 | 0.5408953 | 42,709 | -0.017 | -3.23% |
6 Months | 0.265 | 0.7398 | 0.1638 | 0.5241746 | 42,960 | 0.245 | 92.45% |
1 Year | 0.1532 | 0.7398 | 0.1401 | 0.4237525 | 39,599 | 0.3568 | 232.90% |
3 Years | 0.7396 | 1.80 | 0.1401 | 0.5198145 | 21,263 | -0.2296 | -31.04% |
5 Years | 0.7396 | 1.80 | 0.1401 | 0.5198145 | 21,263 | -0.2296 | -31.04% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions