Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: ACOG )

8.390 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EST, Dec 3, 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 (%)
Dec 03, 2024 8.390 8.390 8.180 8.390 300 -0.11(-1.29%)
Dec 02, 2024 8.490 9.040 8.490 8.500 1,942 -0.40(-4.49%)
Nov 29, 2024 9.070 9.070 8.900 8.900 1,312 -0.46(-4.91%)
Nov 27, 2024 9.360 9.360 0 +1.16(+14.15%)
Nov 26, 2024 8.020 8.200 8.020 8.200 400 +0.22(+2.76%)
Nov 25, 2024 7.970 7.980 7.970 7.980 200 +0.00(+0.00%)
Nov 22, 2024 8.060 8.060 7.980 7.980 9,850 -0.07(-0.87%)
Nov 21, 2024 8.010 8.060 8.000 8.050 3,500 +0.05(+0.63%)
Nov 20, 2024 8.000 8.000 8.000 8.000 11,414 +0.00(+0.00%)
Nov 19, 2024 8.000 8.000 8.000 8.000 202 -0.11(-1.36%)
Nov 18, 2024 8.110 8.110 8.110 8.110 100 +0.06(+0.75%)
Nov 14, 2024 8.050 8.050 100 +0.00(+0.00%)
Nov 13, 2024 8.100 8.100 8.000 8.050 8,915 +0.05(+0.63%)
Nov 12, 2024 10.00 10.00 7.750 8.000 3,920 -2.00(-20.00%)
Nov 11, 2024 10.60 11.50 10.00 10.00 7,000 -1.40(-12.28%)
Nov 08, 2024 10.80 11.40 10.80 11.40 960 +0.80(+7.55%)
Nov 07, 2024 10.00 10.60 9.750 10.60 4,585 +0.60(+6.00%)
Nov 06, 2024 12.50 13.00 10.00 10.00 21,707 +9.52(+1983.33%)
Nov 04, 2024 0.4800 0.4800 1 -0.06(-11.11%)
Nov 01, 2024 0.5500 0.5600 0.5200 0.5400 77,704 -0.01(-1.82%)
Oct 31, 2024 0.5300 0.5550 0.5200 0.5500 15,553 +0.03(+5.77%)
Oct 30, 2024 0.5400 0.5400 0.5200 0.5200 38,570 -0.01(-1.89%)
Oct 29, 2024 0.5600 0.5600 0.5200 0.5300 14,700 -0.01(-1.85%)
Oct 28, 2024 0.5800 0.5800 0.5300 0.5400 53,290 +0.00(+0.00%)
Oct 25, 2024 0.5400 0.5400 0.5400 0.5400 550 -0.03(-5.26%)
Oct 24, 2024 0.5800 0.6200 0.5500 0.5700 89,100 +0.03(+5.56%)
Oct 23, 2024 0.5500 0.5600 0.5400 0.5400 38,500 +0.00(+0.00%)
Oct 22, 2024 0.5300 0.5400 0.5250 0.5400 54,000 +0.00(+0.00%)
Oct 21, 2024 0.5900 0.6000 0.5300 0.5400 38,476 -0.06(-10.00%)
Oct 18, 2024 0.5400 0.6500 0.5200 0.6000 82,222 +0.08(+15.38%)
Oct 17, 2024 0.5000 0.5400 0.5000 0.5200 15,020 +0.02(+4.00%)
Oct 16, 2024 0.5200 0.5200 0.5000 0.5000 24,106 -0.03(-5.66%)
Oct 15, 2024 0.5100 0.5400 0.5000 0.5300 110,200 -0.01(-1.85%)
Oct 11, 2024 0.5400 0 +0.02(+3.85%)
Oct 10, 2024 0.5400 0.5400 0.5200 0.5200 13,420 +0.00(+0.00%)
Oct 09, 2024 0.5400 0.5400 0.5200 0.5200 6,465 -0.02(-3.70%)
Oct 08, 2024 0.5400 0.5400 0.5400 0.5400 7,154 +0.00(+0.00%)
Oct 07, 2024 0.5400 0.5500 0.5400 0.5400 14,058 +0.01(+1.89%)
Oct 04, 2024 0.5400 0.5400 0.5300 0.5300 2,000 +0.02(+3.92%)
Oct 03, 2024 0.5300 0.5500 0.5100 0.5100 59,002 -0.04(-7.27%)
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.