Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cosmos Health Inc (NQ: COSM )

0.7400 +0.0410 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.6900 0.7415 0.6700 0.7400 72,610 +0.04(+5.87%)
May 24, 2024 0.6530 0.7000 0.6502 0.6990 53,637 +0.02(+2.21%)
May 23, 2024 0.6800 0.7200 0.6800 0.6839 32,808 -0.02(-2.30%)
May 22, 2024 0.6800 0.7000 0.6700 0.7000 16,643 +0.00(+0.00%)
May 21, 2024 0.6830 0.7200 0.6801 0.7000 38,387 +0.02(+2.59%)
May 20, 2024 0.7050 0.7195 0.6800 0.6823 27,613 -0.01(-1.40%)
May 17, 2024 0.7300 0.7700 0.6603 0.6920 78,339 -0.01(-1.16%)
May 16, 2024 0.7230 0.7499 0.7000 0.7001 52,008 -0.03(-4.75%)
May 15, 2024 0.7800 0.7800 0.7106 0.7350 56,809 -0.01(-1.87%)
May 14, 2024 0.7100 0.7742 0.7100 0.7490 249,260 +0.05(+7.05%)
May 13, 2024 0.6546 0.7000 0.6512 0.6997 38,867 +0.01(+1.41%)
May 10, 2024 0.6900 0.6975 0.6502 0.6900 40,805 +0.01(+1.47%)
May 09, 2024 0.7000 0.7000 0.6502 0.6800 21,389 +0.02(+3.06%)
May 08, 2024 0.6597 0.6700 0.6502 0.6598 42,591 -0.01(-1.52%)
May 07, 2024 0.7100 0.7150 0.6542 0.6700 43,515 -0.00(-0.56%)
May 06, 2024 0.6625 0.6800 0.6500 0.6738 29,226 -0.01(-0.91%)
May 03, 2024 0.7000 0.7000 0.6675 0.6800 63,901 +0.00(+0.64%)
May 02, 2024 0.6800 0.6950 0.6500 0.6757 37,435 +0.01(+0.87%)
May 01, 2024 0.6610 0.6722 0.6510 0.6699 21,930 -0.01(-2.16%)
Apr 30, 2024 0.6976 0.7200 0.6502 0.6847 92,152 -0.02(-3.41%)
Apr 29, 2024 0.6710 0.7196 0.6450 0.7089 228,041 +0.06(+9.06%)
Apr 26, 2024 0.5050 0.6900 0.5050 0.6500 473,548 +0.13(+25.75%)
Apr 25, 2024 0.4960 0.5319 0.4960 0.5169 52,286 +0.01(+1.35%)
Apr 24, 2024 0.5131 0.5264 0.5005 0.5100 78,256 -0.02(-3.59%)
Apr 23, 2024 0.5060 0.5454 0.4900 0.5290 154,343 +0.04(+7.74%)
Apr 22, 2024 0.4700 0.5079 0.4677 0.4910 133,439 +0.01(+1.49%)
Apr 19, 2024 0.6100 0.6200 0.4800 0.4838 680,275 -0.12(-20.39%)
Apr 18, 2024 0.6275 0.6400 0.6050 0.6077 76,973 -0.02(-3.54%)
Apr 17, 2024 0.6400 0.6600 0.6300 0.6300 56,033 -0.01(-1.95%)
Apr 16, 2024 0.6600 0.6700 0.6370 0.6425 56,858 -0.01(-1.15%)
Apr 15, 2024 0.7000 0.7000 0.6300 0.6500 153,872 -0.06(-7.83%)
Apr 12, 2024 0.7257 0.7257 0.6750 0.7052 116,387 -0.02(-3.16%)
Apr 11, 2024 0.6909 0.7300 0.6800 0.7282 118,307 +0.04(+5.35%)
Apr 10, 2024 0.6900 0.7250 0.6731 0.6912 66,549 +0.00(+0.16%)
Apr 09, 2024 0.6900 0.6901 0.6664 0.6901 54,274 -0.01(-1.09%)
Apr 08, 2024 0.6985 0.7173 0.6830 0.6977 45,399 +0.00(+0.69%)
Apr 05, 2024 0.6799 0.7091 0.6799 0.6929 52,233 +0.00(+0.42%)
Apr 04, 2024 0.7100 0.7100 0.6850 0.6900 39,686 -0.01(-0.72%)
Apr 03, 2024 0.7100 0.7100 0.6800 0.6950 119,649 -0.02(-2.11%)
Apr 02, 2024 0.7050 0.7193 0.6800 0.7100 35,675 +0.01(+1.43%)
Apr 01, 2024 0.7172 0.7280 0.6829 0.7000 93,509 -0.01(-1.41%)
Mar 28, 2024 0.6985 0.7350 0.6900 0.7100 175,528 +0.00(+0.03%)
Mar 27, 2024 0.6700 0.7100 0.6426 0.7098 145,872 +0.04(+6.43%)
Mar 26, 2024 0.6590 0.6800 0.6450 0.6669 105,357 +0.01(+1.20%)
Mar 25, 2024 0.6300 0.6663 0.6290 0.6590 121,034 +0.03(+4.11%)
Mar 22, 2024 0.6400 0.6400 0.6100 0.6330 177,056 +0.01(+1.93%)
Mar 21, 2024 0.6800 0.7900 0.6152 0.6210 1,100,783 -0.05(-7.78%)
Mar 20, 2024 0.6636 0.7000 0.6635 0.6734 111,003 -0.00(-0.38%)
Mar 19, 2024 0.7100 0.7570 0.6600 0.6760 1,410,350 -0.02(-3.51%)
Mar 18, 2024 0.7900 0.8600 0.6861 0.7006 854,964 -0.04(-5.34%)
Mar 15, 2024 0.7300 0.8411 0.7140 0.7401 865,260 +0.02(+2.56%)
Mar 14, 2024 0.7700 0.7700 0.7070 0.7216 133,970 -0.04(-5.30%)
Mar 13, 2024 0.8000 0.8000 0.7600 0.7620 77,031 -0.02(-2.93%)
Mar 12, 2024 0.7800 0.7852 0.7630 0.7850 42,328 -0.00(-0.03%)
Mar 11, 2024 0.8000 0.7990 0.7615 0.7852 86,370 +0.02(+2.51%)
Mar 08, 2024 0.7749 0.7850 0.7603 0.7660 56,422 -0.01(-0.91%)
Mar 07, 2024 0.7700 0.8000 0.7600 0.7730 71,128 +0.01(+1.44%)
Mar 06, 2024 0.7849 0.7849 0.7500 0.7620 48,387 -0.02(-2.93%)
Mar 05, 2024 0.7800 0.7851 0.7600 0.7850 154,592 -0.00(-0.62%)
Mar 04, 2024 0.8050 0.8145 0.7702 0.7899 71,863 +0.00(+0.56%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.