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

Cogstate Ltd (OP: COGZF )

0.7229 -0.0271 (-3.61%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 17, 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 29, 2024 0.8000 0 -0.02(-3.03%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8250 32,000 -0.02(-2.03%)
Jan 24, 2024 0.8421 0 +0.02(+2.70%)
Jan 23, 2024 0.8172 0.8391 0.8000 0.8200 13,200 -0.06(-6.46%)
Jan 19, 2024 0.8766 0 +0.06(+6.90%)
Jan 18, 2024 0.8000 0.8300 0.8000 0.8200 6,338 -0.02(-2.25%)
Jan 17, 2024 0.8331 0.8389 0.8331 0.8389 1,581 -0.07(-7.77%)
Jan 16, 2024 0.9150 0.9150 0.9096 0.9096 25,448 -0.04(-4.25%)
Jan 12, 2024 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+0.58%)
Jan 10, 2024 0.9445 0 -0.05(-5.42%)
Jan 09, 2024 0.9986 0.9986 0.9986 0.9986 1,000 -0.01(-1.13%)
Jan 08, 2024 1.010 1.010 1.010 1.010 100 +0.06(+6.32%)
Jan 05, 2024 0.9600 0.9600 0.9500 0.9500 4,531 -0.02(-2.06%)
Jan 04, 2024 1.000 1.000 0.9700 0.9700 1,500 -0.05(-4.90%)
Dec 27, 2023 1.020 0 +0.06(+5.78%)
Dec 22, 2023 0.9643 0 +0.00(+0.30%)
Dec 21, 2023 0.9614 0.9614 0.9614 0.9614 49,000 +0.01(+0.98%)
Dec 20, 2023 0.9589 0.9595 0.9521 0.9521 16,050 +0.04(+4.05%)
Dec 19, 2023 0.9150 0.9150 0.9150 0.9150 300 -0.02(-2.24%)
Dec 18, 2023 0.9325 0.9360 0.9150 0.9360 4,400 +0.02(+2.30%)
Dec 15, 2023 0.9150 0.9150 0.9150 0.9150 66,000 +0.01(+0.78%)
Dec 14, 2023 0.9079 0.9079 0.9079 0.9079 2,824 -0.03(-3.65%)
Dec 12, 2023 0.9423 0 +0.03(+3.55%)
Dec 08, 2023 0.9100 0 -0.00(-0.28%)
Dec 07, 2023 0.9213 0.9213 0.9126 0.9126 5,000 -0.04(-3.94%)
Dec 01, 2023 0.9500 35 +0.02(+2.30%)
Nov 30, 2023 0.9794 0.9794 0.9286 0.9286 2,500 -0.06(-6.20%)
Nov 28, 2023 0.9900 0 +0.02(+2.48%)
Nov 24, 2023 0.9660 0 -0.01(-1.43%)
Nov 22, 2023 0.9775 0.9800 0.9497 0.9800 39,250 +0.03(+3.16%)
Nov 21, 2023 0.9500 0.9500 0.9500 0.9500 10,000 +0.04(+4.50%)
Nov 17, 2023 0.9091 0 -0.02(-2.67%)
Nov 16, 2023 0.9340 0.9340 0.9340 0.9340 1,000 -0.03(-3.13%)
Nov 15, 2023 0.9682 0.9682 0.9642 0.9642 442 +0.01(+0.81%)
Nov 14, 2023 0.9572 0.9750 0.9565 0.9565 36,830 -0.00(-0.37%)
Nov 13, 2023 0.9750 0.9750 0.9502 0.9601 18,000 +0.01(+0.70%)
Nov 08, 2023 0.9534 0 -0.03(-2.97%)
Nov 06, 2023 0.9826 0 -0.02(-1.74%)
Nov 02, 2023 1.000 0 +0.07(+7.53%)
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.