Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: ACOG )

0.8200 +0.0600 (+7.89%)
Official Closing Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2024 0.7600 0.8200 0.7450 0.8200 28,544 +0.06(+7.89%)
May 30, 2024 0.7200 0.7600 0.7200 0.7600 10,000 +0.04(+4.83%)
May 29, 2024 0.7100 0.7250 0.7100 0.7250 8,500 -0.02(-2.03%)
May 28, 2024 0.7400 0.7400 0.7400 0.7400 3,384 +0.00(+0.00%)
May 24, 2024 0.7400 0 +0.02(+2.78%)
May 23, 2024 0.7100 0.7200 0.7000 0.7200 28,500 +0.03(+4.35%)
May 22, 2024 0.6900 0.6900 0.6900 0.6900 805 -0.01(-1.43%)
May 21, 2024 0.7200 0.7200 0.7000 0.7000 10,500 -0.02(-2.78%)
May 17, 2024 0.7200 0 +0.00(+0.00%)
May 15, 2024 0.7200 0.7200 100 +0.02(+2.86%)
May 14, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 13, 2024 0.7000 0.7000 0.5500 0.7000 54,100 +0.02(+2.94%)
May 10, 2024 0.6800 0.6900 0.6700 0.6800 89,000 -0.01(-1.45%)
May 09, 2024 0.6900 0.6900 0.6900 0.6900 8,000 +0.01(+1.47%)
May 08, 2024 0.6800 0.6800 0.6800 0.6800 8,500 +0.00(+0.00%)
May 07, 2024 0.6800 0.6800 0.6800 0.6800 168,000 -0.02(-2.86%)
May 06, 2024 0.6800 0.7000 0.6800 0.7000 86,500 +0.02(+2.94%)
May 03, 2024 0.6800 0.7000 0.6800 0.6800 105,800 +0.00(+0.00%)
May 02, 2024 0.6700 0.7000 0.6700 0.6800 104,500 +0.01(+1.49%)
May 01, 2024 0.6400 0.6700 0.6400 0.6700 70,000 +0.02(+3.08%)
Apr 30, 2024 0.6600 0.6600 0.6500 0.6500 2,500 -0.01(-1.52%)
Apr 29, 2024 0.6600 0.6600 0.6500 0.6600 60,328 +0.01(+1.54%)
Apr 26, 2024 0.6600 0.6600 0.6500 0.6500 57,000 -0.03(-4.41%)
Apr 25, 2024 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 23, 2024 0.6800 0.6800 0 -0.04(-5.56%)
Apr 22, 2024 0.7000 0.7200 0.7000 0.7200 31,423 +0.06(+9.09%)
Apr 19, 2024 0.6600 0.6600 0.6600 0.6600 1,500 -0.05(-7.04%)
Apr 18, 2024 0.6200 0.7100 0.6000 0.7100 8,170 -0.01(-1.39%)
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 2,200 +0.00(+0.00%)
Apr 16, 2024 0.7000 0.7200 0.6700 0.7200 69,194 +0.02(+2.86%)
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 29,000 +0.00(+0.00%)
Apr 12, 2024 0.7000 0.7000 0.6600 0.7000 19,040 +0.00(+0.00%)
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Apr 10, 2024 0.7200 0.7300 0.6500 0.7300 85,500 +0.01(+1.39%)
Apr 09, 2024 0.7200 0.7200 0.7200 0.7200 3,875 -0.01(-1.37%)
Apr 08, 2024 0.7300 0.7300 0.7300 0.7300 2,680 +0.09(+14.06%)
Apr 05, 2024 0.7300 0.7300 0.6100 0.6400 18,768 -0.11(-14.67%)
Apr 04, 2024 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Apr 03, 2024 0.7500 0.7500 0.7500 0.7500 37,500 +0.00(+0.00%)
Apr 02, 2024 0.7300 0.7600 0.7300 0.7500 12,500 +0.00(+0.00%)
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.