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

Cogstate Ltd (OP: COGZF )

0.7229 UNCHANGED
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 (%)
Mar 28, 2024 0.8181 0 -0.00(-0.58%)
Mar 27, 2024 0.8229 0.8229 0.8229 0.8229 1,700 -0.01(-0.86%)
Mar 26, 2024 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Mar 18, 2024 0.8300 0 +0.05(+6.88%)
Mar 15, 2024 0.7600 0.7766 0.7550 0.7766 52,025 -0.04(-4.93%)
Mar 13, 2024 0.8169 0 +0.03(+4.34%)
Mar 12, 2024 0.7829 0.7829 0.7355 0.7829 8,500 +0.02(+3.01%)
Mar 11, 2024 0.7600 0.7700 0.7600 0.7600 16,000 -0.01(-1.45%)
Mar 08, 2024 0.7712 0.7712 0.7712 0.7712 100 -0.03(-3.60%)
Mar 07, 2024 0.8000 0.8000 0.8000 0.8000 21,000 +0.02(+2.76%)
Mar 06, 2024 0.8043 0.8043 0.7785 0.7785 6,500 -0.01(-1.41%)
Mar 01, 2024 0.7896 0 -0.00(-0.47%)
Feb 27, 2024 0.7933 22,882 -0.01(-0.76%)
Feb 26, 2024 0.7994 0.7994 0.7994 0.7994 11,509 -0.02(-2.02%)
Feb 23, 2024 0.8159 0.8159 0.8159 0.8159 2,206 +0.03(+3.28%)
Feb 22, 2024 0.8050 0.8050 0.7600 0.7900 11,940 -0.05(-5.63%)
Feb 21, 2024 0.8300 0.8487 0.8300 0.8371 9,000 +0.02(+2.28%)
Feb 20, 2024 0.8620 0.8620 0.8184 0.8184 22,726 +0.09(+12.11%)
Feb 16, 2024 0.7300 0.7300 0.7300 0.7300 500 -0.02(-2.67%)
Feb 15, 2024 0.7400 0.7500 0.7246 0.7500 16,209 +0.03(+4.24%)
Feb 14, 2024 0.7193 0.7200 0.7191 0.7195 196,000 -0.00(-0.07%)
Feb 13, 2024 0.7171 0.7372 0.7040 0.7200 76,690 -0.01(-1.22%)
Feb 12, 2024 0.7677 0.7677 0.7289 0.7289 1,129 -0.03(-4.04%)
Feb 09, 2024 0.7596 0.7596 0.7596 0.7596 3,200 -0.04(-5.05%)
Feb 08, 2024 0.7750 0.8000 0.7500 0.8000 9,757 +0.05(+6.67%)
Feb 07, 2024 0.7747 0.7994 0.7500 0.7500 11,148 -0.07(-8.11%)
Feb 06, 2024 0.7379 0.8162 0.7379 0.8162 5,000 +0.02(+2.02%)
Feb 05, 2024 0.8000 0.8000 0.8000 0.8000 1,200 -0.03(-3.78%)
Feb 02, 2024 0.8314 0.8314 0.8314 0.8314 1,780 -0.05(-6.06%)
Feb 01, 2024 0.8500 0.8850 0.8500 0.8850 4,720 +0.08(+10.62%)
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%)
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.