OTCBB, COGNY End of Day and Historical Stock Data [Cogna Educacao S A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, COGNY:

20 Aug 25 13:05

LAST: 0.5200	CHANGE: 0.01	OPEN: 0.5151	HIGH: 0.5200	ASK: 0.0000	VOLUME: 1.3K
LAST: 0.5200	CHG(%): 0.97	PREV: 0.5150	LOW: 0.5150	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	0.5151	0.5200	0.5150	0.5200	1.3K
19 Aug 25	0.5457	0.5457	0.5125	0.5150	107.3K
18 Aug 25	0.5438	0.5600	0.4700	0.5350	546K
15 Aug 25	0.5990	0.6200	0.4800	0.5332	12K
14 Aug 25	0.5251	0.5500	0.4600	0.5300	715K
13 Aug 25	0.5003	0.6050	0.4886	0.4987	43.8K
12 Aug 25	0.5306	0.6294	0.4930	0.5000	50.1K
11 Aug 25	0.5202	0.5202	0.5202	0.5202	400
08 Aug 25	0.4900	0.5304	0.4900	0.5100	8.5K
07 Aug 25	0.4900	0.4900	0.4900	0.4900	1.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.53
MA20:	0.48
MA50:	0.47
MA200:	0.35
STO9:	26.81
RSI14:	71.93
WPR14:	-14.29
MTM14:	0.09
ROC14:	0.21
Week High:	0.62
Week Low:	0.46
Month High:	0.63
Month Low:	0.36