Dark

COGZF
COGSTATE LTD ORD
stock OTC

EOD

Aug 3, 2026

1.60USD-8.571%(-0.15)335

Pre-market

0.00USD-100.000%(-1.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.600000	1.600000	1.600000	1.600000	-8.571%	335	0.000%
2026-07-24	1.750000	1.810000	1.750000	1.750000	-12.060%	3,000	-8.571%
2026-07-09	1.990000	1.990000	1.990000	1.990000	+6.417%	2,000	-19.598%
2026-07-06	1.870000	1.870000	1.870000	1.870000	+3.889%	568	-14.439%
2026-07-02	1.800000	1.800000	1.800000	1.800000	-4.762%	849	-11.111%
2026-06-24	1.890000	1.890000	1.890000	1.890000	0.000%	9,250	-15.344%
2026-06-12	1.890000	1.890000	1.890000	1.890000	+5.000%	5,000	-15.344%
2026-06-09	1.800000	1.800000	1.800000	1.800000	+5.634%	10,000	-11.111%
2026-06-03	1.799900	1.799900	1.704000	1.704000	-7.892%	2,675	-6.103%
2026-06-01	1.850000	1.850000	1.850000	1.850000	+1.648%	500	-13.514%
2026-05-28	1.850000	1.850000	1.820000	1.820000	-2.151%	6,000	-12.088%
2026-05-22	1.700100	1.860000	1.700100	1.860000	+9.929%	5,272	-13.978%
2026-05-08	1.692000	1.692000	1.692000	1.692000	-3.864%	3,772	-5.437%
2026-04-29	1.760000	1.760000	1.760000	1.760000	+3.529%	470	-9.091%
2026-04-27	1.700000	1.700000	1.700000	1.700000	-3.409%	500	-5.882%
2026-04-22	1.760000	1.760000	1.760000	1.760000	-3.339%	1,625	-9.091%
2026-04-16	1.570000	1.820800	1.570000	1.820800	+20.264%	4,470	-12.127%
2026-04-14	1.514000	1.514000	1.514000	1.514000	-2.323%	207	+5.680%
2026-04-08	1.550000	1.550000	1.550000	1.550000	+3.333%	59,071	+3.226%
2026-03-27	1.500000	1.500000	1.500000	1.500000	-1.961%	3,400	+6.667%
2026-03-20	1.530000	1.530000	1.530000	1.530000	-1.290%	595	+4.575%
2026-03-05	1.550000	1.550000	1.550000	1.550000	+3.333%	3,000	+3.226%
2026-03-03	1.500000	1.500000	1.500000	1.500000	-8.257%	4,000	+6.667%
2026-03-02	1.635000	1.635000	1.635000	1.635000	+9.732%	600	-2.141%
2026-02-26	1.490000	1.490000	1.490000	1.490000	-1.325%	6,770	+7.383%
2026-02-06	1.510000	1.510000	1.510000	1.510000	+4.138%	1,000	+5.960%
2026-01-29	1.260000	1.450000	1.260000	1.450000	+6.618%	4,767	+10.345%
2026-01-27	1.360000	1.360000	1.360000	1.360000	-13.924%	568	+17.647%
2026-01-23	1.580000	1.580000	1.580000	1.580000	-7.059%	1,700	+1.266%
2026-01-16	1.575000	1.700000	1.575000	1.700000	+6.250%	900	-5.882%
2026-01-14	1.600000	1.600000	1.600000	1.600000	+3.560%	300	0.000%
2026-01-12	1.545000	1.545000	1.545000	1.545000	-0.323%	100	+3.560%
2026-01-07	1.550000	1.550000	1.550000	1.550000	-0.641%	1,100	+3.226%
2026-01-05	1.539200	1.560000	1.539200	1.560000	-2.500%	1,851	+2.564%
2025-12-23	1.590000	1.600000	1.590000	1.600000	0.000%	1,300	0.000%
2025-12-22	1.600000	1.600000	1.600000	1.600000	+12.045%	500	0.000%
2025-12-19	1.428000	1.428000	1.428000	1.428000	-6.361%	550	+12.045%
2025-12-15	1.525000	1.525000	1.525000	1.525000	-2.556%	3,596	+4.918%
2025-12-10	1.520000	1.565000	1.510000	1.565000	-3.395%	10,494	+2.236%
2025-12-03	1.620000	1.620000	1.620000	1.620000	-1.937%	3,050	-1.235%
2025-11-28	1.652000	1.652000	1.652000	1.652000	-3.392%	200	-3.148%
2025-11-26	1.710000	1.710000	1.710000	1.710000	+12.500%	1,100	-6.433%
2025-11-25	1.520000	1.520000	1.520000	1.520000	0.000%	200	+5.263%
2025-11-24	1.520000	1.520000	1.520000	1.520000	-11.628%	200	+5.263%
2025-11-19	1.720000	1.720000	1.720000	1.720000	-4.444%	366	-6.977%
2025-11-17	1.800000	1.800000	1.800000	1.800000	-14.286%	200	-11.111%
2025-11-12	2.100000	2.100000	2.100000	2.100000	0.000%	260	-23.810%
2025-11-11	1.900000	2.100000	1.900000	2.100000	+14.754%	12,200	-23.810%
2025-11-07	1.830000	1.830000	1.830000	1.830000	0.000%	100	-12.568%
2025-11-03	1.830000	1.900000	1.820000	1.830000	+7.018%	13,350	-12.568%
2025-10-30	1.710000	1.710000	1.710000	1.710000	+1.786%	4,929	-6.433%
2025-10-29	1.680000	1.680000	1.680000	1.680000	+1.818%	6,890	-4.762%
2025-10-28	1.650000	1.650000	1.650000	1.650000	0.000%	2,799	-3.030%
2025-10-27	1.650000	1.650000	1.650000	1.650000	0.000%	1,000	-3.030%
2025-10-22	1.650000	1.650000	1.650000	1.650000	+6.452%	2,400	-3.030%
2025-10-17	1.600000	1.600000	1.550000	1.550000	-7.738%	2,822	+3.226%
2025-10-16	1.680000	1.680000	1.680000	1.680000	+10.526%	1,800	-4.762%
2025-10-10	1.520000	1.520000	1.520000	1.520000	-5.000%	3,000	+5.263%
2025-10-08	1.600000	1.600000	1.600000	1.600000	+5.263%	1,200	0.000%
2025-10-06	1.520000	1.560000	1.520000	1.520000	0.000%	14,582	+5.263%
2025-10-03	1.520000	1.520000	1.520000	1.520000	+20.635%	13,775	+5.263%
2025-09-17	1.250000	1.260000	1.200000	1.260000	+5.000%	38,434	+26.984%
2025-09-15	1.210000	1.210000	1.200000	1.200000	+1.695%	5,942	+33.333%
2025-09-11	1.180000	1.180000	1.180000	1.180000	+3.509%	210	+35.593%
2025-09-09	1.140000	1.140000	1.140000	1.140000	+8.571%	2,000	+40.351%
2025-09-04	1.130000	1.130000	1.050000	1.050000	-7.071%	4,000	+52.381%
2025-09-03	1.113200	1.129900	1.113200	1.129900	+2.718%	36,471	+41.605%
2025-08-29	1.100000	1.100000	1.100000	1.100000	-5.983%	25,002	+45.455%
2025-08-22	1.170000	1.170000	1.170000	1.170000	+17.000%	2,000	+36.752%
2025-08-18	1.000000	1.000000	1.000000	1.000000	-9.910%	665	+60.000%
2025-08-15	1.110000	1.110000	1.110000	1.110000	+0.909%	5,000	+44.144%
2025-08-12	1.100000	1.100000	1.100000	1.100000	0.000%	5,284	+45.455%
2025-08-08	1.100000	1.100000	1.100000	1.100000	+1.852%	685	+45.455%
2025-08-05	1.080000	1.080000	1.080000	1.080000	0.000%	2,500	+48.148%
2025-08-04	1.070000	1.080000	1.070000	1.080000	-2.703%	20,000	+48.148%
2025-08-01	1.110000	1.110000	1.110000	1.110000	0.000%	7,000	+44.144%
2025-07-31	1.110000	1.110000	1.110000	1.110000	-0.893%	3,000	+44.144%
2025-07-29	1.120000	1.120000	1.120000	1.120000	+0.774%	3,000	+42.857%
2025-07-28	1.111400	1.111400	1.111400	1.111400	-7.383%	1,000	+43.963%
2025-07-25	1.200000	1.200000	1.200000	1.200000	+4.348%	1,190	+33.333%
2025-07-23	1.150000	1.150000	1.150000	1.150000	0.000%	5,000	+39.130%
2025-07-22	1.150000	1.150000	1.150000	1.150000	+13.861%	20,100	+39.130%
2025-07-21	1.160000	1.160000	1.010000	1.010000	-2.885%	5,516	+58.416%
2025-07-15	1.040000	1.040000	1.040000	1.040000	-6.517%	1,234	+53.846%
2025-07-14	1.160000	1.160000	1.112500	1.112500	+3.009%	474	+43.820%
2025-07-08	1.080000	1.080000	1.080000	1.080000	-10.000%	900	+48.148%
2025-06-30	1.220000	1.220000	1.090000	1.200000	+23.711%	22,608	+33.333%
2025-06-26	0.970000	0.970000	0.970000	0.970000	+1.305%	500	+64.948%
2025-06-24	0.957500	0.957500	0.957500	0.957500	+1.862%	1,800	+67.102%
2025-06-13	0.918100	0.940000	0.918100	0.940000	+4.444%	25,120	+70.213%
2025-06-12	0.900000	0.900000	0.900000	0.900000	+4.143%	15,000	+77.778%
2025-06-03	0.864200	0.864200	0.864200	0.864200	+2.357%	581	+85.142%
2025-06-02	0.844300	0.844300	0.844300	0.844300	-2.585%	925	+89.506%
2025-05-19	0.906900	0.906900	0.866700	0.866700	-0.983%	3,500	+84.608%
2025-05-07	0.870000	0.875300	0.870000	0.875300	+0.609%	12,000	+82.794%
2025-05-05	0.864100	0.870000	0.864100	0.870000	+2.353%	43,000	+83.908%
2025-05-02	0.825500	0.850000	0.825500	0.850000	+4.218%	12,175	+88.235%
2025-05-01	0.830000	0.830000	0.815600	0.815600	-0.524%	20,000	+96.175%
2025-04-30	0.834900	0.834900	0.819900	0.819900	-3.541%	13,725	+95.146%
2025-04-28	0.850000	0.850000	0.850000	0.850000	0.000%	20,654	+88.235%
2025-04-25	0.850000	0.850000	0.850000	0.850000	+1.656%	1,196	+88.235%
2025-04-24	0.836150	0.836150	0.836150	0.836150	+0.960%	1,000	+91.353%
2025-04-23	0.828200	0.828200	0.828200	0.828200	-2.565%	600	+93.190%
2025-04-16	0.850000	0.850000	0.850000	0.850000	-3.694%	3,000	+88.235%
2025-04-03	0.882600	0.882600	0.882600	0.882600	+1.140%	500	+81.283%
2025-04-02	0.895200	0.895200	0.872650	0.872650	+6.123%	1,025	+83.350%
2025-03-28	0.822300	0.822300	0.822300	0.822300	-7.252%	12,001	+94.576%
2025-03-24	0.886600	0.886600	0.886600	0.886600	-0.911%	300	+80.465%
2025-03-17	0.894750	0.894750	0.894750	0.894750	+8.341%	100	+78.821%
2025-03-13	0.825867	0.825867	0.825867	0.825867	-4.887%	100	+93.736%
2025-03-11	0.868300	0.868300	0.868300	0.868300	+3.369%	500	+84.268%
2025-03-07	0.840000	0.840000	0.840000	0.840000	0.000%	3,750	+90.476%
2025-03-06	0.840000	0.840000	0.830000	0.840000	+0.436%	90,800	+90.476%
2025-03-04	0.855200	0.860000	0.836350	0.836350	+4.024%	17,500	+91.307%
2025-02-27	0.833600	0.833600	0.804000	0.804000	-4.286%	9,000	+99.005%
2025-02-25	0.840000	0.840000	0.840000	0.840000	-0.516%	3,750	+90.476%
2025-02-24	0.844360	0.844360	0.844360	0.844360	-1.819%	1,000	+89.493%
2025-02-21	0.850000	0.860000	0.849700	0.860000	+13.158%	34,550	+86.047%
2025-02-14	0.728960	0.760000	0.721000	0.760000	+3.553%	24,000	+110.526%
2025-02-13	0.733925	0.733925	0.733925	0.733925	-0.895%	1,000	+118.006%
2025-02-05	0.740550	0.740550	0.740550	0.740550	+2.854%	999	+116.056%
2025-02-04	0.720000	0.720000	0.720000	0.720000	+0.671%	5,000	+122.222%
2025-01-30	0.700000	0.731650	0.692100	0.715200	+2.171%	30,000	+123.714%
2025-01-28	0.700000	0.700000	0.700000	0.700000	-4.710%	33,000	+128.571%
2025-01-24	0.732800	0.734600	0.732800	0.734600	+1.809%	300	+117.806%
2025-01-22	0.720000	0.721550	0.720000	0.721550	+0.118%	2,189	+121.745%
2025-01-21	0.689900	0.720700	0.689900	0.720700	+5.613%	6,097	+122.006%
2025-01-17	0.682400	0.682400	0.682400	0.682400	+1.942%	1,600	+134.467%
2025-01-16	0.669400	0.669400	0.669400	0.669400	-1.559%	300	+139.020%
2025-01-15	0.680000	0.680000	0.680000	0.680000	-0.150%	301	+135.294%
2025-01-14	0.630700	0.681022	0.630700	0.681022	+3.185%	1,000	+134.941%
2025-01-13	0.660000	0.660000	0.660000	0.660000	+0.995%	147	+142.424%
2025-01-10	0.673120	0.673120	0.653500	0.653500	+1.507%	8,000	+144.836%
2025-01-07	0.643800	0.643800	0.643800	0.643800	+3.008%	500	+148.524%
2024-12-31	0.625000	0.625000	0.625000	0.625000	-1.264%	3,000	+156.000%
2024-12-30	0.633000	0.633000	0.633000	0.633000	-7.456%	245	+152.765%
2024-12-26	0.652000	0.684000	0.652000	0.684000	+7.429%	687	+133.918%
2024-12-19	0.676100	0.676100	0.636700	0.636700	-11.569%	2,152	+151.296%
2024-12-18	0.719900	0.720000	0.719900	0.720000	-1.881%	2,000	+122.222%
2024-12-16	0.765600	0.765600	0.733800	0.733800	+0.383%	45,000	+118.043%
2024-12-13	0.740640	0.740640	0.731000	0.731000	+4.429%	5,000	+118.878%
2024-12-11	0.700000	0.700000	0.700000	0.700000	+2.639%	6,900	+128.571%
2024-12-04	0.682000	0.682000	0.682000	0.682000	+1.791%	1,000	+134.604%
2024-12-02	0.645400	0.670000	0.645400	0.670000	+5.024%	38,150	+138.806%
2024-11-21	0.640000	0.640000	0.630000	0.637950	+1.262%	24,050	+150.803%
2024-11-20	0.630000	0.630000	0.630000	0.630000	+2.223%	6,000	+153.968%
2024-11-19	0.640000	0.640000	0.616300	0.616300	-0.251%	9,000	+159.614%
2024-11-18	0.640000	0.640000	0.617850	0.617850	-0.347%	18,684	+158.963%
2024-11-15	0.620000	0.620000	0.620000	0.620000	+3.333%	6,000	+158.065%
2024-11-14	0.610000	0.610000	0.600000	0.600000	-1.639%	16,000	+166.667%
2024-11-13	0.609000	0.620000	0.608100	0.610000	+0.164%	36,200	+162.295%
2024-11-12	0.610000	0.630000	0.609000	0.609000	-0.108%	11,100	+162.726%
2024-11-11	0.630000	0.630000	0.596100	0.609660	-1.668%	27,000	+162.441%
2024-11-08	0.630000	0.630000	0.620000	0.620000	-1.587%	20,359	+158.065%
2024-11-07	0.620000	0.640000	0.620000	0.630000	+5.000%	28,500	+153.968%
2024-11-06	0.600000	0.600000	0.600000	0.600000	-4.744%	3,000	+166.667%
2024-11-05	0.629880	0.629880	0.629880	0.629880	-3.095%	655	+154.017%
2024-11-01	0.652250	0.652250	0.650000	0.650000	0.000%	6,500	+146.154%
2024-10-31	0.650000	0.650000	0.650000	0.650000	+1.388%	9,000	+146.154%
2024-10-29	0.650000	0.650000	0.632200	0.641100	+2.388%	24,700	+149.571%
2024-10-22	0.630000	0.650000	0.607900	0.626150	+4.358%	201,625	+155.530%
2024-10-17	0.600000	0.600000	0.600000	0.600000	+0.806%	6,000	+166.667%
2024-10-15	0.600000	0.600000	0.595200	0.595200	-0.322%	5,000	+168.817%
2024-10-14	0.600000	0.600000	0.597120	0.597120	-0.480%	7,780	+167.953%
2024-10-11	0.600000	0.600000	0.600000	0.600000	+1.351%	4,000	+166.667%
2024-10-09	0.592000	0.592000	0.592000	0.592000	+0.424%	250	+170.270%
2024-10-07	0.589500	0.589500	0.589500	0.589500	+1.533%	1,000	+171.416%
2024-10-04	0.640275	0.640275	0.580600	0.580600	-7.944%	520	+175.577%
2024-10-03	0.630700	0.630700	0.630700	0.630700	-2.969%	1,000	+153.686%
2024-09-25	0.650000	0.650000	0.650000	0.650000	0.000%	2,500	+146.154%
2024-09-24	0.650000	0.650000	0.650000	0.650000	+1.563%	3,408	+146.154%
2024-09-23	0.640000	0.650000	0.640000	0.640000	0.000%	16,400	+150.000%
2024-09-20	0.640000	0.640000	0.640000	0.640000	+0.237%	3,500	+150.000%
2024-09-19	0.616700	0.638485	0.616700	0.638485	+0.771%	950	+150.593%
2024-09-18	0.640000	0.640000	0.633600	0.633600	-1.000%	3,600	+152.525%
2024-09-17	0.640000	0.640000	0.640000	0.640000	+3.610%	12,600	+150.000%
2024-09-16	0.617700	0.617700	0.617700	0.617700	-3.484%	3,700	+159.025%
2024-09-13	0.640000	0.640000	0.640000	0.640000	+3.226%	10,000	+150.000%
2024-09-12	0.620000	0.620000	0.620000	0.620000	0.000%	3,000	+158.065%
2024-09-11	0.620000	0.620000	0.620000	0.620000	+3.333%	15,000	+158.065%
2024-09-10	0.600000	0.600000	0.600000	0.600000	+1.266%	23,600	+166.667%
2024-09-09	0.580000	0.593550	0.580000	0.592500	+3.947%	26,000	+170.042%
2024-09-06	0.558150	0.570000	0.558150	0.570000	-1.741%	8,293	+180.702%
2024-09-04	0.590750	0.590850	0.580100	0.580100	+1.772%	131,800	+175.815%
2024-09-03	0.553000	0.620000	0.553000	0.570000	-16.176%	34,150	+180.702%
2024-08-29	0.680000	0.690000	0.680000	0.680000	-1.449%	62,499	+135.294%
2024-08-28	0.678300	0.690000	0.678300	0.690000	-3.598%	328,000	+131.884%
2024-08-27	0.700600	0.715750	0.700600	0.715750	+2.250%	2,491	+123.542%
2024-08-26	0.700000	0.700000	0.700000	0.700000	-8.413%	99,995	+128.571%
2024-08-21	0.760900	0.770000	0.760900	0.764300	-5.408%	109,700	+109.342%
2024-08-19	0.808000	0.808000	0.808000	0.808000	0.000%	300	+98.020%
2024-08-15	0.769400	0.808000	0.761850	0.808000	+3.590%	146,400	+98.020%
2024-08-14	0.770000	0.811500	0.740000	0.780000	0.000%	152,250	+105.128%
2024-08-13	0.780000	0.780000	0.740000	0.780000	+27.869%	91,000	+105.128%
2024-08-09	0.610000	0.610000	0.610000	0.610000	0.000%	158	+162.295%
2024-08-08	0.610000	0.610000	0.610000	0.610000	-8.955%	200	+162.295%
2024-08-07	0.670000	0.670000	0.670000	0.670000	-22.093%	588	+138.806%
2024-08-06	0.568000	0.860000	0.568000	0.860000	+0.116%	18,000	+86.047%
2024-07-29	0.780000	0.859000	0.780000	0.859000	+14.533%	6,000	+86.263%
2024-07-26	0.750000	0.750000	0.750000	0.750000	-1.316%	4,000	+113.333%
2024-07-25	0.760000	0.760000	0.760000	0.760000	-2.187%	6,000	+110.526%
2024-07-24	0.810000	0.810000	0.776996	0.776996	-4.075%	62,567	+105.921%
2024-07-23	0.810000	0.810000	0.810000	0.810000	+8.000%	6,000	+97.531%
2024-07-22	0.776340	0.776340	0.741300	0.750000	0.000%	60,250	+113.333%
2024-07-18	0.764700	0.764700	0.750000	0.750000	-3.101%	102,100	+113.333%
2024-07-17	0.774800	0.774800	0.774000	0.774000	-4.444%	62,728	+106.718%
2024-07-15	0.810000	0.810000	0.810000	0.810000	+4.611%	6,770	+97.531%
2024-07-12	0.751600	0.774300	0.751600	0.774300	+6.800%	109,544	+106.638%
2024-07-11	0.755000	0.770000	0.725000	0.725000	-5.685%	140,500	+120.690%
2024-07-10	0.742400	0.768700	0.742400	0.768700	-0.492%	61,000	+108.144%
2024-07-09	0.750000	0.772500	0.750000	0.772500	+5.822%	7,360	+107.120%
2024-07-08	0.750200	0.750200	0.730000	0.730000	+1.389%	30,919	+119.178%
2024-07-05	0.710000	0.720000	0.710000	0.720000	0.000%	3,660	+122.222%
2024-07-03	0.724400	0.724400	0.720000	0.720000	-0.607%	12,667	+122.222%
2024-06-28	0.724400	0.724400	0.724400	0.724400	+3.044%	5,000	+120.872%
2024-06-27	0.703000	0.703000	0.703000	0.703000	-2.286%	400	+127.596%
2024-06-26	0.719450	0.719450	0.719450	0.719450	-1.445%	179	+122.392%
2024-06-24	0.711000	0.730000	0.711000	0.730000	+0.933%	107,650	+119.178%
2024-06-20	0.706500	0.740000	0.706500	0.723250	+0.140%	6,031	+121.224%
2024-06-18	0.740000	0.740000	0.710000	0.722240	-0.091%	58,322	+121.533%
2024-06-17	0.740000	0.740000	0.722900	0.722900	-3.613%	30,000	+121.331%
2024-06-12	0.750000	0.750000	0.750000	0.750000	+0.644%	2,970	+113.333%
2024-06-06	0.745200	0.745200	0.745200	0.745200	-8.000%	2,500	+114.707%
2024-06-05	0.805000	0.810000	0.784750	0.810000	+6.579%	23,245	+97.531%
2024-06-04	0.760000	0.760000	0.760000	0.760000	-1.299%	1,000	+110.526%
2024-06-03	0.777800	0.777800	0.770000	0.770000	+1.987%	81,500	+107.792%
2024-05-31	0.755000	0.755000	0.740000	0.755000	+2.027%	32,000	+111.921%
2024-05-30	0.760000	0.760000	0.730400	0.740000	-5.696%	14,371	+116.216%
2024-05-29	0.785600	0.785700	0.784700	0.784700	-3.044%	117,952	+103.900%
2024-05-28	0.795000	0.809340	0.795000	0.809340	+2.215%	1,500	+97.692%
2024-05-24	0.831300	0.831350	0.791800	0.791800	+0.228%	45,050	+102.071%
2024-05-23	0.847600	0.847600	0.778800	0.790000	-4.819%	32,700	+102.532%
2024-05-17	0.845000	0.845000	0.830000	0.830000	0.000%	71,000	+92.771%
2024-05-13	0.830000	0.830000	0.830000	0.830000	-4.598%	11,000	+92.771%
2024-05-10	0.882300	0.888650	0.870000	0.870000	-1.361%	8,800	+83.908%
2024-05-09	0.881900	0.882000	0.881900	0.882000	+0.364%	15,000	+81.406%
2024-05-07	0.878800	0.878800	0.878800	0.878800	-2.356%	1,000	+82.066%
2024-05-03	0.900000	0.910000	0.900000	0.900000	+4.883%	14,000	+77.778%
2024-05-02	0.858100	0.858100	0.858100	0.858100	-4.294%	1,000	+86.458%
2024-05-01	0.896600	0.896600	0.896600	0.896600	+1.852%	1,100	+78.452%
2024-04-30	0.900000	0.900000	0.880300	0.880300	+0.388%	15,072	+81.756%
2024-04-29	0.915750	0.915750	0.876900	0.876900	-0.578%	3,000	+82.461%
2024-04-26	0.860000	0.882000	0.860000	0.882000	+3.765%	48,500	+81.406%
2024-04-25	0.850000	0.850000	0.850000	0.850000	+0.071%	2,500	+88.235%
2024-04-24	0.843100	0.850000	0.827400	0.849400	+3.585%	39,427	+88.368%
2024-04-23	0.820000	0.820000	0.820000	0.820000	+0.104%	3,000	+95.122%
2024-04-22	0.800000	0.820000	0.800000	0.819150	+1.579%	56,309	+95.324%
2024-04-19	0.820000	0.820000	0.806420	0.806420	-0.109%	6,731	+98.408%
2024-04-18	0.810000	0.810000	0.800000	0.807300	-4.912%	8,500	+98.192%
2024-04-16	0.849000	0.849000	0.849000	0.849000	+5.374%	100	+88.457%
2024-04-15	0.805700	0.805700	0.805700	0.805700	+0.474%	1,000	+98.585%
2024-04-12	0.801900	0.801900	0.801900	0.801900	-2.291%	10,000	+99.526%
2024-04-11	0.820700	0.820700	0.820700	0.820700	+2.014%	2,000	+94.956%
2024-04-10	0.840000	0.840000	0.800200	0.804500	-4.226%	136,565	+98.881%
2024-04-05	0.838200	0.840000	0.835100	0.840000	-0.178%	25,200	+90.476%
2024-04-04	0.850000	0.850000	0.841300	0.841500	+0.179%	96,777	+90.137%
2024-04-03	0.839000	0.840000	0.828000	0.840000	+2.677%	4,500	+90.476%
2024-03-28	0.833350	0.833350	0.816700	0.818100	-0.583%	14,700	+95.575%
2024-03-27	0.822900	0.822900	0.822900	0.822900	-0.855%	1,700	+94.434%
2024-03-26	0.830000	0.830000	0.830000	0.830000	0.000%	1,000	+92.771%
2024-03-18	0.830000	0.830000	0.830000	0.830000	+6.883%	57,000	+92.771%
2024-03-15	0.760000	0.776550	0.755000	0.776550	-4.939%	52,025	+106.040%
2024-03-13	0.781080	0.816900	0.781080	0.816900	+4.343%	2,000	+95.862%
2024-03-12	0.760000	0.782900	0.735500	0.782900	+3.013%	8,500	+104.368%
2024-03-11	0.770000	0.770000	0.760000	0.760000	-1.452%	16,000	+110.526%
2024-03-08	0.771200	0.771200	0.771200	0.771200	-3.600%	100	+107.469%
2024-03-07	0.800000	0.800000	0.800000	0.800000	+2.762%	21,000	+100.000%
2024-03-06	0.804250	0.804250	0.778500	0.778500	-1.406%	6,500	+105.523%
2024-03-01	0.789500	0.819700	0.789500	0.789600	-0.469%	54,000	+102.634%
2024-02-27	0.790000	0.793320	0.790000	0.793320	-0.766%	60,290	+101.684%
2024-02-26	0.799440	0.799440	0.799440	0.799440	-2.017%	11,509	+100.140%
2024-02-23	0.815900	0.815900	0.815900	0.815900	+3.278%	2,206	+96.102%
2024-02-22	0.805000	0.805000	0.760000	0.790000	-5.627%	11,940	+102.532%
2024-02-21	0.830000	0.848700	0.830000	0.837100	+2.285%	9,000	+91.136%
2024-02-20	0.862000	0.862000	0.818400	0.818400	+12.110%	22,726	+95.503%
2024-02-16	0.730000	0.730000	0.730000	0.730000	-2.667%	500	+119.178%
2024-02-15	0.740000	0.750000	0.724600	0.750000	+4.239%	16,209	+113.333%
2024-02-14	0.719300	0.720000	0.719100	0.719500	-0.069%	196,000	+122.377%
2024-02-13	0.717100	0.737200	0.704000	0.720000	-1.221%	76,690	+122.222%
2024-02-12	0.767650	0.767650	0.728900	0.728900	-4.035%	1,129	+119.509%
2024-02-09	0.759550	0.759550	0.759550	0.759550	-5.056%	3,200	+110.651%
2024-02-08	0.775000	0.800000	0.750000	0.800000	+6.667%	9,757	+100.000%
2024-02-07	0.774700	0.799400	0.750000	0.750000	-8.111%	11,148	+113.333%
2024-02-06	0.737900	0.816200	0.737900	0.816200	+2.025%	5,000	+96.030%
2024-02-05	0.800000	0.800000	0.800000	0.800000	-3.777%	1,200	+100.000%
2024-02-02	0.831400	0.831400	0.831400	0.831400	-6.056%	1,780	+92.446%
2024-02-01	0.850000	0.885000	0.850000	0.885000	+10.625%	4,720	+80.791%
2024-01-29	0.800000	0.825000	0.747000	0.800000	-3.030%	60,909	+100.000%
2024-01-26	0.830000	0.830000	0.800000	0.825000	-2.031%	32,000	+93.939%
2024-01-24	0.842100	0.842100	0.842100	0.842100	+2.695%	300	+90.001%
2024-01-23	0.817246	0.839100	0.800000	0.820000	-6.457%	13,200	+95.122%
2024-01-19	0.853400	0.876800	0.853400	0.876600	+6.902%	6,300	+82.523%
2024-01-18	0.800000	0.830000	0.800000	0.820000	-2.251%	6,338	+95.122%
2024-01-17	0.833050	0.838880	0.833050	0.838880	-7.775%	1,581	+90.730%
2024-01-16	0.915000	0.915000	0.909600	0.909600	-4.253%	25,448	+75.901%
2024-01-12	0.950000	0.950000	0.950000	0.950000	+0.582%	1,000	+68.421%
2024-01-10	0.970000	0.980000	0.944500	0.944500	-5.418%	2,600	+69.402%
2024-01-09	0.998600	0.998600	0.998600	0.998600	-1.129%	1,000	+60.224%
2024-01-08	1.010000	1.010000	1.010000	1.010000	+6.316%	100	+58.416%
2024-01-05	0.960000	0.960000	0.950000	0.950000	-2.062%	4,531	+68.421%
2024-01-04	1.000000	1.000000	0.970000	0.970000	-4.902%	1,500	+64.948%
2023-12-27	0.965000	1.020000	0.965000	1.020000	+5.776%	4,000	+56.863%
2023-12-22	0.965200	0.965200	0.964300	0.964300	+0.302%	13,178	+65.923%
2023-12-21	0.961400	0.961400	0.961400	0.961400	+0.977%	49,000	+66.424%
2023-12-20	0.958900	0.959500	0.952100	0.952100	+4.055%	16,050	+68.050%
2023-12-19	0.915000	0.915000	0.915000	0.915000	-2.244%	300	+74.863%
2023-12-18	0.932500	0.936000	0.915000	0.936000	+2.295%	4,400	+70.940%
2023-12-15	0.915000	0.915000	0.915000	0.915000	+0.782%	66,000	+74.863%
2023-12-14	0.907900	0.907900	0.907900	0.907900	-3.651%	2,824	+76.231%
2023-12-12	0.910000	0.942300	0.910000	0.942300	+3.549%	3,841	+69.797%
2023-12-08	0.910000	0.910000	0.910000	0.910000	-0.285%	21,000	+75.824%
2023-12-07	0.921300	0.921300	0.912600	0.912600	-3.937%	5,000	+75.323%
2023-12-01	0.950000	0.950000	0.950000	0.950000	+2.303%	10,000	+68.421%
2023-11-30	0.979375	0.979375	0.928610	0.928610	-6.201%	2,500	+72.301%
2023-11-28	0.976200	0.990000	0.976200	0.990000	+2.484%	36,000	+61.616%
2023-11-24	1.010000	1.010000	0.966000	0.966000	-1.429%	9,502	+65.631%
2023-11-22	0.977500	0.980000	0.949700	0.980000	+3.158%	39,250	+63.265%
2023-11-21	0.950000	0.950000	0.950000	0.950000	+4.499%	10,000	+68.421%
2023-11-17	0.910000	0.910000	0.909100	0.909100	-2.666%	28,500	+75.998%
2023-11-16	0.934000	0.934000	0.934000	0.934000	-3.132%	1,000	+71.306%
2023-11-15	0.968200	0.968200	0.964200	0.964200	+0.805%	442	+65.941%
2023-11-14	0.975000	0.975000	0.956500	0.956500	-0.375%	36,830	+67.277%
2023-11-13	0.975000	0.975000	0.950200	0.960100	+0.703%	18,000	+66.649%
2023-11-08	0.971075	0.977900	0.953400	0.953400	-2.972%	255,550	+67.820%
2023-11-06	0.982600	0.982600	0.982600	0.982600	-1.740%	668	+62.833%
2023-11-02	0.961315	1.000000	0.961315	1.000000	+7.527%	2,630	+60.000%
2023-11-01	0.930000	0.930000	0.930000	0.930000	+2.198%	4,500	+72.043%
2023-10-31	0.910000	0.910000	0.910000	0.910000	-0.088%	10,000	+75.824%
2023-10-27	0.911000	0.949550	0.910800	0.910800	+0.088%	42,000	+75.670%
2023-10-26	0.923850	0.923850	0.910000	0.910000	+3.409%	3,600	+75.824%
2023-10-25	0.863400	0.881700	0.863400	0.880000	-2.222%	9,600	+81.818%
2023-10-19	0.925850	0.925850	0.900000	0.900000	+6.800%	6,000	+77.778%
2023-10-18	0.842700	0.842700	0.842700	0.842700	-10.608%	600	+89.866%
2023-10-05	0.942700	0.942700	0.942700	0.942700	+4.200%	80,000	+69.725%
2023-10-04	0.943100	0.943100	0.904700	0.904700	-6.732%	1,087,693	+76.854%
2023-10-02	0.985000	0.985000	0.970000	0.970000	0.000%	10,000	+64.948%
2023-09-27	0.980000	0.980000	0.970000	0.970000	-3.000%	21,000	+64.948%
2023-09-25	1.000000	1.000000	1.000000	1.000000	0.000%	9,500	+60.000%
2023-09-21	1.000000	1.000000	1.000000	1.000000	+5.263%	15,000	+60.000%
2023-09-20	0.950000	0.950000	0.950000	0.950000	-3.061%	2,525	+68.421%
2023-09-19	0.980000	1.000000	0.980000	0.980000	+2.110%	50,544	+63.265%
2023-09-18	0.959800	0.959800	0.959750	0.959750	-3.056%	1,800	+66.710%
2023-09-14	0.990000	0.990000	0.990000	0.990000	-4.088%	900	+61.616%
2023-09-13	0.983700	1.032200	0.983700	1.032200	+6.412%	3,000	+55.009%
2023-09-12	0.970000	0.970000	0.970000	0.970000	+1.571%	20,000	+64.948%
2023-09-11	0.955150	0.955150	0.955000	0.955000	+3.804%	7,000	+67.539%
2023-09-08	0.920000	0.920000	0.920000	0.920000	-2.646%	1,000	+73.913%
2023-09-07	0.945000	0.945000	0.945000	0.945000	-2.336%	1,000	+69.312%
2023-09-06	0.967600	0.967600	0.967600	0.967600	+1.853%	571	+65.358%
2023-09-01	0.980000	0.980000	0.950000	0.950000	+4.396%	7,000	+68.421%
2023-08-30	0.910000	0.910000	0.910000	0.910000	+1.111%	700	+75.824%
2023-08-29	0.950350	0.950350	0.900000	0.900000	-6.152%	22,286	+77.778%
2023-08-28	0.959000	0.959000	0.959000	0.959000	+2.021%	2,000	+66.840%
2023-08-24	0.922600	0.963400	0.900000	0.940000	+4.444%	95,593	+70.213%
2023-08-23	0.924250	0.924250	0.900000	0.900000	-3.226%	2,000	+77.778%
2023-08-22	0.936850	0.936850	0.930000	0.930000	+3.333%	59,100	+72.043%
2023-08-21	0.899000	0.939100	0.879850	0.900000	-4.031%	36,550	+77.778%
2023-08-16	0.937800	0.937800	0.937800	0.937800	+4.200%	1,000	+70.612%
2023-08-15	0.950000	0.955900	0.900000	0.900000	-5.868%	8,760	+77.778%
2023-08-14	0.975000	0.975000	0.935000	0.956100	+2.257%	10,257	+67.347%
2023-08-10	0.964500	0.964500	0.935000	0.935000	-0.532%	17,600	+71.123%
2023-08-09	0.930000	0.940000	0.930000	0.940000	-5.003%	10,000	+70.213%
2023-08-08	0.961320	0.989500	0.961320	0.989500	+2.010%	10,101	+61.698%
2023-08-07	0.903100	0.970000	0.903100	0.970000	-2.109%	4,702	+64.948%
2023-08-04	0.990900	0.990900	0.990900	0.990900	+10.988%	3,000	+61.469%
2023-08-03	0.905000	0.905000	0.892800	0.892800	-4.773%	15,500	+79.211%
2023-08-01	0.978300	0.978300	0.898100	0.937550	-4.672%	18,315	+70.658%
2023-07-31	0.946800	0.983500	0.946800	0.983500	+1.949%	5,100	+62.684%
2023-07-28	0.905850	0.965400	0.905850	0.964700	+4.859%	2,000	+65.855%
2023-07-27	0.910000	0.920000	0.910000	0.920000	-0.027%	11,000	+73.913%

.dark-mode .WxDTqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxDTqQ{ color: #333333; background-color: white; border: 2px solid #333333; }COGZFCOGSTATE LTD ORDstock OTC

COGZF
COGSTATE LTD ORD
stock OTC