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 28, 2021 0.7280 0.7280 0.6700 0.7000 32,000 +0.03(+4.95%)
May 26, 2021 0.6670 0.6670 0.6670 0 -0.01(-1.91%)
May 25, 2021 0.6800 0.6800 0.6800 0.6800 4,000 +0.00(+0.00%)
May 24, 2021 0.6570 0.6800 0.6570 0.6800 10,100 +0.01(+1.12%)
May 20, 2021 0.6725 0.6725 0.6725 0 +0.06(+10.25%)
May 19, 2021 0.6737 0.6737 0.6100 0.6100 147,800 -0.08(-12.23%)
May 18, 2021 0.6675 0.6950 0.6675 0.6950 11,000 +0.03(+3.75%)
May 17, 2021 0.6699 0.6699 0.6699 0.6699 7,000 -0.03(-3.96%)
May 14, 2021 0.6975 0.6975 0.6975 0.6975 10,000 +0.05(+8.14%)
May 12, 2021 0.6450 0.6450 0.6450 0 -0.02(-3.65%)
May 11, 2021 0.6900 0.6905 0.6694 0.6694 99,950 -0.00(-0.31%)
May 10, 2021 0.7000 0.7000 0.6715 0.6715 43,300 -0.01(-1.10%)
May 07, 2021 0.7250 0.7250 0.6730 0.6790 48,400 -0.01(-1.59%)
May 06, 2021 0.7200 0.7300 0.6900 0.6900 52,100 -0.01(-1.43%)
May 05, 2021 0.7300 0.7300 0.6995 0.7000 86,700 +0.01(+1.30%)
May 04, 2021 0.7000 0.7000 0.6850 0.6910 28,100 -0.01(-1.29%)
May 03, 2021 0.7100 0.7100 0.7000 0.7000 15,000 -0.02(-2.10%)
Apr 30, 2021 0.7540 0.7540 0.7150 0.7150 9,100 +0.04(+6.72%)
Apr 29, 2021 0.6850 0.6850 0.6700 0.6700 42,600 -0.01(-1.47%)
Apr 28, 2021 0.7000 0.7000 0.6700 0.6800 81,800 -0.02(-2.86%)
Apr 27, 2021 0.7340 0.7340 0.7000 0.7000 123,200 +0.03(+5.26%)
Apr 26, 2021 0.6820 0.6820 0.6650 0.6650 152,300 +0.01(+1.37%)
Apr 23, 2021 0.6500 0.6930 0.6500 0.6560 5,300 -0.07(-9.37%)
Apr 22, 2021 0.7150 0.7238 0.7025 0.7238 40,000 +0.07(+11.35%)
Apr 21, 2021 0.6600 0.6600 0.6500 0.6500 36,800 -0.03(-3.70%)
Apr 19, 2021 0.6750 0.6750 0.6750 0 -0.01(-1.46%)
Apr 16, 2021 0.6950 0.6950 0.6850 0.6850 4,100 -0.06(-8.05%)
Apr 15, 2021 0.7450 0.7450 0.7450 0.7450 6,100 +0.08(+12.71%)
Apr 14, 2021 0.6600 0.6650 0.6560 0.6610 36,600 -0.04(-5.57%)
Apr 13, 2021 0.7000 0.7000 0.7000 0.7000 3,223 +0.00(+0.00%)
Apr 09, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.04%)
Apr 08, 2021 0.7230 0.7450 0.7230 0.7450 680 +0.00(+0.00%)
Apr 07, 2021 0.7450 0.7450 0.7450 0.7450 4,100 +0.01(+0.68%)
Apr 06, 2021 0.7400 0.7400 0.7400 0.7400 2,000 +0.04(+5.56%)
Apr 05, 2021 0.7010 0.7010 0.7010 0.7010 5,000 -0.06(-7.52%)
Mar 31, 2021 0.7580 0.7580 0.7580 0 +0.06(+8.29%)
Mar 29, 2021 0.7000 0.7000 0.7000 0 -0.04(-4.76%)
Mar 26, 2021 0.7500 0.7500 0.7350 0.7350 7,600 -0.02(-2.00%)
Mar 25, 2021 0.7450 0.7500 0.7000 0.7500 15,754 -0.01(-0.66%)
Mar 24, 2021 0.7550 0.7550 0.7550 0.7550 200 +0.06(+7.86%)
Mar 23, 2021 0.7170 0.7170 0.6750 0.7000 55,405 -0.04(-5.53%)
Mar 22, 2021 0.7200 0.7410 0.7200 0.7410 21,000 -0.02(-3.01%)
Mar 19, 2021 0.7640 0.7640 0.7620 0.7640 6,000 -0.01(-1.13%)
Mar 18, 2021 0.7950 0.7950 0.7500 0.7727 22,800 +0.02(+3.03%)
Mar 17, 2021 0.7870 0.7870 0.7500 0.7500 13,200 +0.01(+1.35%)
Mar 16, 2021 0.7560 0.7600 0.7400 0.7400 91,900 -0.01(-1.33%)
Mar 15, 2021 0.7510 0.7510 0.7300 0.7500 27,600 -0.04(-5.42%)
Mar 12, 2021 0.7930 0.7930 0.7050 0.7930 9,500 +0.01(+1.67%)
Mar 11, 2021 0.7725 0.7850 0.7550 0.7800 17,200 -0.02(-2.50%)
Mar 10, 2021 0.8000 0.8000 0.8000 0.8000 8,000 -0.01(-1.72%)
Mar 09, 2021 0.8158 0.8158 0.8140 0.8140 1,500 -0.01(-1.33%)
Mar 08, 2021 0.8300 0.8300 0.7550 0.8250 65,776 +0.01(+0.61%)
Mar 03, 2021 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 02, 2021 0.7820 0.8000 0.7820 0.8000 115,992 +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.