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

Cogstate Ltd (OP: COGZF )

0.7550 +0.0150 (+2.03%)
Streaming Delayed Price Updated: 3:07 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 12, 2020 0.2125 0.2125 0.2125 0 -0.04(-14.66%)
May 08, 2020 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
May 07, 2020 0.2345 0.2490 0.2345 0.2490 12,250 +0.03(+15.81%)
May 05, 2020 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Apr 30, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.40%)
Apr 29, 2020 0.2500 0.2500 0.2424 0.2490 8,750 -0.00(-0.40%)
Apr 27, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.88%)
Apr 24, 2020 0.2150 0.2500 0.2150 0.2430 25,000 +0.01(+2.97%)
Apr 23, 2020 0.2360 0.2360 0.2360 0.2360 17,500 -0.02(-9.23%)
Apr 20, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 17, 2020 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Apr 09, 2020 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Apr 08, 2020 0.2300 0.2500 0.2150 0.2500 53,000 +0.04(+19.05%)
Apr 06, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 03, 2020 0.2100 0.2100 0.2100 0.2100 2,200 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 27, 2020 0.2000 0.2000 0.2000 0.2000 700 +0.01(+5.26%)
Mar 25, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 24, 2020 0.1850 0.2300 0.1850 0.2100 132,178 +0.01(+2.44%)
Mar 23, 2020 0.2350 0.2350 0.2050 0.2050 71,000 -0.02(-6.82%)
Mar 18, 2020 0.2200 0.2200 0.2200 0 -0.03(-13.08%)
Mar 16, 2020 0.2531 0.2531 0.2531 0 -0.06(-18.35%)
Mar 13, 2020 0.2920 0.3100 0.2920 0.3100 20,300 +0.05(+19.23%)
Mar 12, 2020 0.2600 0.2600 0.2600 0.2600 15,000 -0.02(-7.14%)
Mar 11, 2020 0.2800 0.2800 0.2800 0.2800 1,000 -0.08(-22.87%)
Mar 10, 2020 0.3200 0.3650 0.3200 0.3630 51,000 +0.04(+13.44%)
Mar 09, 2020 0.3100 0.3500 0.3000 0.3200 181,962 -0.05(-14.67%)
Mar 06, 2020 0.3050 0.4000 0.3049 0.3750 94,300 -0.11(-23.47%)
Mar 05, 2020 0.3600 0.5000 0.3300 0.4900 30,500 +0.00(+0.41%)
Mar 04, 2020 0.2616 0.4880 0.2550 0.4880 127,500 +0.19(+62.67%)
Mar 03, 2020 0.2600 0.3000 0.2500 0.3000 32,500 +0.03(+11.11%)
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.