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

Cogstate Ltd (OP: COGZF )

0.7452 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.7452 0 -0.06(-8.00%)
Jun 05, 2024 0.8050 0.8100 0.7848 0.8100 23,245 +0.05(+6.58%)
Jun 04, 2024 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Jun 03, 2024 0.7778 0.7778 0.7700 0.7700 81,500 +0.02(+1.99%)
May 31, 2024 0.7550 0.7550 0.7400 0.7550 32,000 +0.02(+2.03%)
May 30, 2024 0.7600 0.7600 0.7304 0.7400 14,371 -0.04(-5.70%)
May 29, 2024 0.7856 0.7857 0.7847 0.7847 117,952 -0.02(-3.04%)
May 28, 2024 0.8093 0.8093 0.7950 0.8093 1,500 +0.02(+2.21%)
May 24, 2024 0.8313 0.8314 0.7918 0.7918 45,050 +0.00(+0.23%)
May 23, 2024 0.8476 0.8476 0.7788 0.7900 32,700 -0.04(-4.82%)
May 17, 2024 0.8300 0 +0.00(+0.00%)
May 13, 2024 0.8300 0 -0.04(-4.60%)
May 10, 2024 0.8823 0.8887 0.8700 0.8700 8,800 -0.01(-1.36%)
May 09, 2024 0.8819 0.8820 0.8819 0.8820 15,000 +0.00(+0.36%)
May 07, 2024 0.8788 0 -0.02(-2.36%)
May 03, 2024 0.9000 0 +0.04(+4.88%)
May 02, 2024 0.8581 0.8581 0.8581 0.8581 1,000 -0.04(-4.29%)
May 01, 2024 0.8966 0.8966 0.8966 0.8966 1,100 +0.02(+1.85%)
Apr 30, 2024 0.9000 0.9000 0.8803 0.8803 15,072 +0.00(+0.39%)
Apr 29, 2024 0.9158 0.9158 0.8769 0.8769 3,000 -0.01(-0.58%)
Apr 26, 2024 0.8800 0.8820 0.8600 0.8820 48,500 +0.03(+3.76%)
Apr 25, 2024 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.07%)
Apr 24, 2024 0.8431 0.8500 0.8274 0.8494 39,427 +0.03(+3.59%)
Apr 23, 2024 0.8200 0.8200 0.8200 0.8200 3,000 +0.00(+0.10%)
Apr 22, 2024 0.8200 0.8200 0.8000 0.8192 56,309 +0.01(+1.59%)
Apr 19, 2024 0.8200 0.8200 0.8064 0.8064 6,731 -0.00(-0.11%)
Apr 18, 2024 0.8100 0.8100 0.8000 0.8073 8,500 -0.04(-4.91%)
Apr 16, 2024 0.8490 0 +0.04(+5.37%)
Apr 15, 2024 0.8057 0.8057 0.8057 0.8057 1,000 +0.00(+0.47%)
Apr 12, 2024 0.8019 0.8019 0.8019 0.8019 10,000 -0.02(-2.29%)
Apr 11, 2024 0.8207 0.8207 0.8207 0.8207 2,000 +0.02(+2.01%)
Apr 10, 2024 0.8400 0.8400 0.8002 0.8045 136,565 -0.04(-4.23%)
Apr 05, 2024 0.8400 0 -0.00(-0.18%)
Apr 04, 2024 0.8500 0.8500 0.8413 0.8415 96,777 +0.00(+0.18%)
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.