Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Cosmos Health Inc (NQ: COSM )

1.180 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.090 1.220 1.090 1.180 157,289 +0.04(+3.51%)
Jul 22, 2024 1.200 1.220 1.110 1.140 475,005 -0.10(-8.06%)
Jul 19, 2024 1.220 1.300 1.190 1.240 593,971 -0.01(-1.20%)
Jul 18, 2024 1.420 1.430 1.240 1.255 2,022,176 -0.15(-10.36%)
Jul 17, 2024 1.490 1.490 1.350 1.400 308,927 -0.06(-4.11%)
Jul 16, 2024 1.450 1.540 1.400 1.460 596,420 +0.05(+3.55%)
Jul 15, 2024 1.280 1.490 1.270 1.410 1,013,115 +0.12(+9.30%)
Jul 12, 2024 1.260 1.340 1.250 1.290 307,914 +0.00(+0.00%)
Jul 11, 2024 1.200 1.330 1.160 1.290 1,356,284 +0.10(+8.40%)
Jul 10, 2024 1.190 1.340 1.080 1.190 2,195,754 +0.00(+0.00%)
Jul 09, 2024 1.190 1.490 1.151 1.190 3,367,790 -0.05(-4.03%)
Jul 08, 2024 1.000 1.250 0.9921 1.240 1,122,047 +0.17(+15.89%)
Jul 05, 2024 0.9150 1.100 0.9007 1.070 971,376 +0.17(+18.89%)
Jul 03, 2024 1.030 1.040 0.8800 0.9000 1,342,789 -0.11(-10.89%)
Jul 02, 2024 1.010 1.190 0.9950 1.010 2,689,842 -0.09(-8.18%)
Jul 01, 2024 0.9200 1.370 0.8700 1.100 18,977,212 +0.06(+5.77%)
Jun 28, 2024 1.220 1.390 0.9520 1.040 81,304,304 +0.36(+53.17%)
Jun 27, 2024 0.6300 0.6800 0.6220 0.6790 5,256,734 +0.03(+5.27%)
Jun 26, 2024 0.6400 0.6631 0.6200 0.6450 46,189 +0.01(+1.78%)
Jun 25, 2024 0.6500 0.6850 0.6300 0.6337 16,665 -0.02(-2.51%)
Jun 24, 2024 0.6990 0.7000 0.6401 0.6500 41,123 -0.02(-3.58%)
Jun 21, 2024 0.7000 0.7200 0.6611 0.6741 113,120 -0.04(-6.24%)
Jun 20, 2024 0.7495 0.7699 0.6880 0.7190 91,191 -0.01(-1.95%)
Jun 18, 2024 0.7090 0.8898 0.6990 0.7333 1,361,794 +0.03(+4.91%)
Jun 17, 2024 0.6400 0.7100 0.6400 0.6990 27,069 +0.04(+5.93%)
Jun 14, 2024 0.6555 0.6869 0.6500 0.6599 15,920 -0.02(-2.28%)
Jun 13, 2024 0.6669 0.6950 0.6500 0.6753 55,978 +0.03(+3.89%)
Jun 12, 2024 0.6110 0.6500 0.6004 0.6500 56,109 +0.02(+2.62%)
Jun 11, 2024 0.6335 0.6335 0.6000 0.6334 40,130 +0.00(+0.00%)
Jun 10, 2024 0.6400 0.6600 0.6105 0.6334 49,276 +0.01(+2.19%)
Jun 07, 2024 0.6200 0.6800 0.6150 0.6198 69,463 -0.03(-4.48%)
Jun 06, 2024 0.6900 0.7016 0.6489 0.6489 31,333 -0.03(-4.55%)
Jun 05, 2024 0.7000 0.7300 0.6200 0.6798 101,623 -0.01(-2.13%)
Jun 04, 2024 0.6672 0.6946 0.6616 0.6946 14,246 +0.00(+0.06%)
Jun 03, 2024 0.6890 0.6942 0.6615 0.6942 32,571 +0.00(+0.65%)
May 31, 2024 0.6934 0.7000 0.6500 0.6897 65,188 -0.00(-0.04%)
May 30, 2024 0.6800 0.7300 0.6805 0.6900 16,166 -0.01(-1.36%)
May 29, 2024 0.7000 0.7203 0.6800 0.6995 82,724 -0.04(-5.47%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.