Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alpha Cognition Inc (OP: ACOGF )

0.6043 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5900 0.6043 0.5900 0.6043 1,722 +0.04(+7.91%)
Jun 13, 2024 0.5526 0.6009 0.5526 0.5600 56,031 +0.00(+0.00%)
Jun 12, 2024 0.5500 0.5926 0.5500 0.5600 20,001 +0.02(+4.21%)
Jun 11, 2024 0.5651 0.5706 0.5374 0.5374 11,000 -0.04(-6.99%)
Jun 10, 2024 0.5900 0.5900 0.5623 0.5778 19,879 -0.01(-2.07%)
Jun 07, 2024 0.6125 0.6125 0.5900 0.5900 55,200 -0.02(-3.56%)
Jun 06, 2024 0.6000 0.6240 0.5901 0.6118 41,775 -0.01(-1.32%)
Jun 05, 2024 0.6000 0.6316 0.6000 0.6200 33,567 +0.01(+1.46%)
Jun 04, 2024 0.6006 0.6221 0.5985 0.6111 24,057 +0.01(+0.99%)
Jun 03, 2024 0.5862 0.6300 0.5862 0.6051 138,987 +0.00(+0.63%)
May 31, 2024 0.5302 0.6025 0.5302 0.6013 43,900 +0.04(+7.68%)
May 30, 2024 0.5413 0.5625 0.5336 0.5584 13,605 +0.02(+4.63%)
May 29, 2024 0.5373 0.5500 0.5250 0.5337 6,200 -0.02(-2.96%)
May 28, 2024 0.5500 0.5500 0.5500 0.5500 875 +0.00(+0.00%)
May 24, 2024 0.5500 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
May 23, 2024 0.5200 0.5355 0.5200 0.5300 22,860 +0.01(+1.65%)
May 22, 2024 0.5300 0.5325 0.5100 0.5214 5,405 -0.01(-2.18%)
May 21, 2024 0.5193 0.5330 0.5148 0.5330 9,765 -0.01(-1.19%)
May 20, 2024 0.5175 0.5394 0.5175 0.5394 10,495 +0.03(+6.01%)
May 17, 2024 0.5000 0.5143 0.5000 0.5088 46,800 -0.01(-1.57%)
May 16, 2024 0.5100 0.5169 0.5000 0.5169 6,804 +0.01(+1.35%)
May 15, 2024 0.5100 0.5253 0.5100 0.5100 20,890 +0.01(+1.94%)
May 14, 2024 0.4905 0.5130 0.4905 0.5003 1,667 -0.01(-2.70%)
May 13, 2024 0.5000 0.5142 0.4400 0.5142 99,700 +0.00(+0.82%)
May 10, 2024 0.4901 0.5100 0.4900 0.5100 97,850 +0.01(+2.31%)
May 09, 2024 0.5000 0.5050 0.4900 0.4985 19,050 -0.00(-0.30%)
May 08, 2024 0.4838 0.5000 0.4753 0.5000 8,350 +0.03(+6.07%)
May 07, 2024 0.5060 0.5100 0.4714 0.4714 171,715 -0.04(-7.57%)
May 06, 2024 0.5068 0.5164 0.4981 0.5100 143,300 +0.01(+2.00%)
May 03, 2024 0.5000 0.5319 0.4850 0.5000 257,150 +0.00(+0.00%)
May 02, 2024 0.4910 0.5100 0.4720 0.5000 172,888 +0.02(+4.17%)
May 01, 2024 0.4750 0.4800 0.4700 0.4800 57,100 +0.01(+1.05%)
Apr 30, 2024 0.4900 0.5100 0.4700 0.4750 23,865 -0.02(-3.06%)
Apr 29, 2024 0.4950 0.5100 0.4700 0.4900 89,688 -0.02(-3.92%)
Apr 26, 2024 0.4950 0.5100 0.4890 0.5100 81,399 +0.02(+3.03%)
Apr 25, 2024 0.4913 0.4950 0.4880 0.4950 1,725 +0.00(+0.45%)
Apr 24, 2024 0.4913 0.5100 0.4835 0.4928 16,900 -0.00(-0.44%)
Apr 23, 2024 0.5081 0.5200 0.4715 0.4950 319,917 -0.02(-3.98%)
Apr 22, 2024 0.4880 0.5200 0.4880 0.5155 23,623 -0.00(-0.87%)
Apr 19, 2024 0.5200 0.5200 0.5000 0.5200 21,530 +0.02(+4.00%)
Apr 18, 2024 0.5050 0.5200 0.4858 0.5000 37,085 -0.01(-1.96%)
Apr 17, 2024 0.4856 0.5200 0.4750 0.5100 19,350 +0.02(+3.70%)
Apr 16, 2024 0.5000 0.5185 0.4643 0.4918 54,835 +0.00(+0.57%)
Apr 15, 2024 0.5185 0.5185 0.4806 0.4890 32,610 -0.01(-2.53%)
Apr 12, 2024 0.5096 0.5186 0.4889 0.5017 73,125 -0.03(-5.12%)
Apr 11, 2024 0.5500 0.5600 0.5200 0.5288 8,615 -0.02(-4.43%)
Apr 10, 2024 0.5300 0.5533 0.5060 0.5533 49,230 +0.02(+4.40%)
Apr 09, 2024 0.5320 0.5500 0.5300 0.5300 26,400 -0.01(-1.85%)
Apr 08, 2024 0.5100 0.5400 0.5100 0.5400 33,325 +0.03(+5.88%)
Apr 05, 2024 0.5250 0.5500 0.5000 0.5100 33,902 -0.03(-5.82%)
Apr 04, 2024 0.5525 0.5566 0.5388 0.5415 3,450 -0.02(-2.73%)
Apr 03, 2024 0.5600 0.5630 0.5450 0.5567 67,250 +0.00(+0.80%)
Apr 02, 2024 0.5551 0.5800 0.5400 0.5523 28,445 -0.03(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.