Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Cognition Inc (OP: ACOGF )

0.5355 +0.0141 (+2.70%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6816 0.6890 0.6004 0.6500 3,050 -0.01(-1.16%)
Jan 30, 2024 0.6350 0.6829 0.6350 0.6576 12,350 -0.03(-4.70%)
Jan 29, 2024 0.6557 0.6900 0.6210 0.6900 18,062 +0.04(+5.57%)
Jan 26, 2024 0.6800 0.7083 0.6500 0.6536 36,253 -0.03(-3.97%)
Jan 25, 2024 0.6640 0.6987 0.6640 0.6806 13,890 -0.01(-2.07%)
Jan 24, 2024 0.6500 0.7200 0.6500 0.6950 25,527 -0.01(-2.09%)
Jan 23, 2024 0.7203 0.7203 0.6710 0.7098 23,045 +0.01(+0.84%)
Jan 22, 2024 0.7300 0.7300 0.6523 0.7039 31,902 -0.02(-3.07%)
Jan 19, 2024 0.7250 0.7398 0.7200 0.7262 65,121 +0.01(+0.86%)
Jan 18, 2024 0.6700 0.7300 0.6575 0.7200 63,368 +0.07(+10.75%)
Jan 17, 2024 0.6700 0.6700 0.6392 0.6501 34,395 +0.00(+0.37%)
Jan 16, 2024 0.5940 0.6700 0.5849 0.6477 69,426 +0.05(+9.04%)
Jan 12, 2024 0.5725 0.5996 0.5152 0.5940 20,101 +0.04(+6.68%)
Jan 11, 2024 0.6000 0.6000 0.5140 0.5568 2,100 +0.03(+6.06%)
Jan 10, 2024 0.5777 0.5922 0.5150 0.5250 22,615 -0.06(-11.02%)
Jan 09, 2024 0.5278 0.5900 0.5130 0.5900 125,542 +0.04(+7.33%)
Jan 08, 2024 0.5500 0.5500 0.5252 0.5497 13,810 +0.02(+4.70%)
Jan 05, 2024 0.5200 0.5250 0.5140 0.5250 15,983 -0.03(-4.55%)
Jan 04, 2024 0.4957 0.5500 0.4957 0.5500 29,500 +0.02(+3.93%)
Jan 03, 2024 0.5295 0.5296 0.4943 0.5292 8,350 +0.03(+5.84%)
Jan 02, 2024 0.5116 0.5116 0.4848 0.5000 12,700 +0.00(+0.64%)
Dec 29, 2023 0.5200 0.5216 0.4968 0.4968 7,375 -0.00(-0.40%)
Dec 28, 2023 0.5345 0.5345 0.4900 0.4988 45,404 -0.04(-6.56%)
Dec 27, 2023 0.5252 0.5338 0.4800 0.5338 76,283 +0.02(+3.65%)
Dec 26, 2023 0.5214 0.5214 0.5050 0.5150 6,225 +0.03(+5.10%)
Dec 22, 2023 0.4780 0.5013 0.4679 0.4900 36,099 +0.00(+0.60%)
Dec 21, 2023 0.4756 0.4942 0.4756 0.4871 26,240 +0.04(+8.00%)
Dec 20, 2023 0.4724 0.4871 0.4510 0.4510 29,000 -0.04(-7.35%)
Dec 19, 2023 0.4774 0.4937 0.4650 0.4868 81,940 +0.01(+3.11%)
Dec 18, 2023 0.4776 0.4892 0.4721 0.4721 15,990 +0.01(+2.63%)
Dec 15, 2023 0.4699 0.4899 0.4600 0.4600 39,630 +0.01(+2.22%)
Dec 14, 2023 0.5000 0.5000 0.4395 0.4500 111,955 -0.05(-10.00%)
Dec 13, 2023 0.4586 0.5078 0.4586 0.5000 79,215 +0.05(+11.11%)
Dec 12, 2023 0.4450 0.4500 0.4404 0.4500 29,403 +0.00(+0.87%)
Dec 11, 2023 0.5269 0.5460 0.4393 0.4461 188,961 -0.08(-15.27%)
Dec 08, 2023 0.3200 0.7057 0.2832 0.5265 587,739 +0.27(+102.03%)
Dec 07, 2023 0.2600 0.2800 0.2390 0.2606 58,920 +0.01(+2.20%)
Dec 04, 2023 0.2550 88 -0.02(-6.87%)
Dec 01, 2023 0.2738 0.2738 0.2738 0.2738 10,000 +0.00(+1.41%)
Nov 30, 2023 0.2565 0.2750 0.2565 0.2700 26,050 -0.01(-3.57%)
Nov 29, 2023 0.2600 0.2800 0.2472 0.2800 33,380 +0.05(+22.38%)
Nov 27, 2023 0.2288 0 -0.03(-12.24%)
Nov 24, 2023 0.2607 0.2607 0.2607 0.2607 1,000 +0.03(+11.60%)
Nov 21, 2023 0.2336 0 -0.00(-0.60%)
Nov 20, 2023 0.2350 0.2350 0.2350 0.2350 3,428 -0.00(-0.38%)
Nov 17, 2023 0.2359 0.2359 0.2359 0.2359 1,500 -0.01(-5.64%)
Nov 15, 2023 0.2500 0 +0.01(+5.22%)
Nov 14, 2023 0.2473 0.2473 0.2376 0.2376 7,500 -0.04(-15.14%)
Nov 13, 2023 0.2710 0.2800 0.2710 0.2800 1,040 +0.02(+8.49%)
Nov 09, 2023 0.2581 0 -0.03(-11.00%)
Nov 07, 2023 0.2900 0 +0.03(+11.54%)
Nov 06, 2023 0.2650 0.2650 0.2600 0.2600 30,000 -0.01(-4.90%)
Nov 03, 2023 0.2595 0.2734 0.2571 0.2734 4,500 -0.00(-0.26%)
Nov 02, 2023 0.2499 0.2800 0.2321 0.2741 18,720 -0.02(-5.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.