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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosmos Health Inc (NQ: COSM )

0.7001 -0.0349 (-4.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2024 0.7600 0.7999 0.7501 0.7855 469,406 +0.01(+1.35%)
Feb 29, 2024 0.7869 0.8200 0.7500 0.7750 260,274 -0.00(-0.36%)
Feb 28, 2024 0.7800 0.7899 0.7500 0.7778 124,599 +0.02(+2.67%)
Feb 27, 2024 0.7700 0.7900 0.7457 0.7576 211,177 -0.01(-1.61%)
Feb 26, 2024 0.7800 0.8100 0.7378 0.7700 299,606 +0.01(+0.67%)
Feb 23, 2024 0.7700 0.7998 0.7551 0.7649 158,511 -0.01(-0.66%)
Feb 22, 2024 0.8100 0.8199 0.6855 0.7700 691,769 -0.04(-4.58%)
Feb 21, 2024 0.8000 0.8799 0.7650 0.8070 798,364 -0.03(-3.12%)
Feb 20, 2024 0.8280 0.8700 0.8100 0.8330 328,008 +0.00(+0.36%)
Feb 16, 2024 0.8100 0.8500 0.7920 0.8300 176,694 +0.01(+1.47%)
Feb 15, 2024 0.8200 0.8374 0.8000 0.8180 204,906 +0.01(+0.99%)
Feb 14, 2024 0.7836 0.8299 0.7820 0.8100 153,419 +0.03(+4.17%)
Feb 13, 2024 0.7900 0.7999 0.7575 0.7776 134,715 -0.01(-1.23%)
Feb 12, 2024 0.7875 0.8300 0.7651 0.7873 214,556 +0.01(+0.94%)
Feb 09, 2024 0.7900 0.8200 0.7600 0.7800 535,686 -0.01(-1.27%)
Feb 08, 2024 0.8300 0.8300 0.7700 0.7900 312,852 -0.02(-2.66%)
Feb 07, 2024 0.9510 0.9700 0.8000 0.8116 875,555 -0.14(-14.56%)
Feb 06, 2024 1.150 1.160 0.9340 0.9499 1,903,278 -0.17(-15.19%)
Feb 05, 2024 1.080 1.180 1.030 1.120 375,143 +0.05(+4.19%)
Feb 02, 2024 1.080 1.100 1.020 1.075 200,755 +0.01(+0.66%)
Feb 01, 2024 1.050 1.090 1.030 1.068 169,972 +0.00(+0.38%)
Jan 31, 2024 1.040 1.080 1.040 1.064 126,840 +0.01(+1.33%)
Jan 30, 2024 1.100 1.120 1.010 1.050 220,112 -0.09(-7.89%)
Jan 29, 2024 1.030 1.140 1.030 1.140 226,717 +0.09(+8.57%)
Jan 26, 2024 1.030 1.080 1.010 1.050 185,653 -0.00(-0.47%)
Jan 25, 2024 1.090 1.120 1.000 1.055 322,368 -0.07(-6.64%)
Jan 24, 2024 1.050 1.240 1.030 1.130 669,839 +0.08(+7.62%)
Jan 23, 2024 1.010 1.200 0.9800 1.050 592,721 +0.04(+3.96%)
Jan 22, 2024 1.060 1.090 1.000 1.010 146,885 -0.07(-6.48%)
Jan 19, 2024 1.090 1.090 1.050 1.080 38,776 +0.02(+1.89%)
Jan 18, 2024 1.140 1.200 1.050 1.060 111,377 -0.03(-2.75%)
Jan 17, 2024 1.100 1.139 1.060 1.090 47,635 -0.03(-2.68%)
Jan 16, 2024 1.130 1.143 1.080 1.120 60,788 -0.05(-4.27%)
Jan 12, 2024 1.160 1.170 1.100 1.170 54,914 +0.00(+0.00%)
Jan 11, 2024 1.200 1.240 1.020 1.170 161,155 -0.06(-4.88%)
Jan 10, 2024 1.280 1.282 1.190 1.230 64,392 -0.05(-3.91%)
Jan 09, 2024 1.290 1.300 1.190 1.280 194,926 +0.00(+0.00%)
Jan 08, 2024 1.280 1.340 1.200 1.280 89,250 +0.09(+7.56%)
Jan 05, 2024 1.240 1.255 1.180 1.190 46,180 -0.08(-6.30%)
Jan 04, 2024 1.270 1.320 1.220 1.270 142,416 +0.02(+1.60%)
Jan 03, 2024 1.320 1.374 1.160 1.250 211,977 -0.12(-8.76%)
Jan 02, 2024 1.390 1.500 1.350 1.370 212,513 -0.04(-2.84%)
Dec 29, 2023 1.440 1.490 1.380 1.410 171,376 -0.08(-5.37%)
Dec 28, 2023 1.510 1.650 1.395 1.490 520,238 -0.04(-2.61%)
Dec 27, 2023 1.450 1.550 1.364 1.530 332,437 +0.14(+10.07%)
Dec 26, 2023 1.400 1.459 1.350 1.390 110,342 +0.00(+0.00%)
Dec 22, 2023 1.390 1.530 1.320 1.390 296,970 -0.02(-1.42%)
Dec 21, 2023 1.280 1.478 1.270 1.410 391,837 +0.13(+10.16%)
Dec 20, 2023 1.390 1.430 1.220 1.280 771,407 -0.18(-12.33%)
Dec 19, 2023 1.200 1.530 1.143 1.460 1,285,457 +0.31(+26.96%)
Dec 18, 2023 1.170 1.241 1.100 1.150 860,080 +0.09(+8.49%)
Dec 15, 2023 1.050 1.080 1.040 1.060 84,032 +0.01(+0.95%)
Dec 14, 2023 1.030 1.160 1.030 1.050 146,065 +0.00(+0.00%)
Dec 13, 2023 1.060 1.080 1.005 1.050 160,434 -0.01(-0.94%)
Dec 12, 2023 1.080 1.080 1.048 1.060 36,855 -0.01(-0.93%)
Dec 11, 2023 1.060 1.080 1.020 1.070 171,259 +0.02(+1.90%)
Dec 08, 2023 1.140 1.140 1.020 1.050 302,069 -0.09(-7.89%)
Dec 07, 2023 1.050 1.200 1.040 1.140 694,322 +0.12(+11.76%)
Dec 06, 2023 1.030 1.050 1.020 1.020 101,983 -0.03(-2.86%)
Dec 05, 2023 1.060 1.080 1.020 1.050 153,572 -0.01(-0.94%)
Dec 04, 2023 1.120 1.146 1.040 1.060 226,851 -0.07(-6.19%)
Dec 01, 2023 1.050 1.440 1.030 1.130 3,287,680 +0.09(+8.65%)
Nov 30, 2023 1.020 1.070 1.020 1.040 125,489 +0.02(+1.96%)
Nov 29, 2023 1.090 1.090 1.020 1.020 89,359 -0.05(-4.67%)
Nov 28, 2023 1.060 1.085 1.020 1.070 88,126 +0.01(+0.94%)
Nov 27, 2023 1.080 1.090 1.030 1.060 121,975 -0.03(-2.75%)
Nov 24, 2023 1.030 1.100 1.010 1.090 105,979 +0.06(+5.31%)
Nov 22, 2023 1.030 1.060 1.000 1.035 75,120 +0.00(+0.49%)
Nov 21, 2023 1.040 1.100 0.9700 1.030 568,097 -0.07(-6.36%)
Nov 20, 2023 1.100 1.110 1.040 1.100 138,097 +0.02(+1.85%)
Nov 17, 2023 1.150 1.150 1.070 1.080 67,684 +0.00(+0.00%)
Nov 16, 2023 1.090 1.130 1.060 1.080 106,597 -0.02(-1.82%)
Nov 15, 2023 1.040 1.146 1.010 1.100 130,228 +0.10(+10.00%)
Nov 14, 2023 1.060 1.100 0.9800 1.000 289,623 -0.04(-3.85%)
Nov 13, 2023 1.050 1.060 1.030 1.040 47,717 -0.01(-0.95%)
Nov 10, 2023 1.120 1.120 1.031 1.050 59,272 -0.04(-3.67%)
Nov 09, 2023 1.170 1.170 1.060 1.090 153,156 -0.07(-6.03%)
Nov 08, 2023 1.130 1.180 1.100 1.160 172,812 +0.07(+6.42%)
Nov 07, 2023 1.130 1.130 1.060 1.090 46,890 +0.02(+1.87%)
Nov 06, 2023 1.150 1.160 1.070 1.070 103,047 -0.08(-6.96%)
Nov 03, 2023 1.050 1.160 1.050 1.150 228,868 +0.10(+10.05%)
Nov 02, 2023 1.030 1.050 1.030 1.045 72,584 +0.02(+2.45%)
Nov 01, 2023 1.060 1.060 1.010 1.020 31,313 -0.01(-0.97%)
Oct 31, 2023 1.020 1.060 1.020 1.030 62,162 +0.00(+0.00%)
Oct 30, 2023 1.020 1.040 1.000 1.030 69,584 +0.03(+3.00%)
Oct 27, 2023 1.000 1.040 1.000 1.000 130,651 -0.01(-0.99%)
Oct 26, 2023 1.010 1.030 1.000 1.010 81,069 -0.01(-0.98%)
Oct 25, 2023 1.050 1.060 1.010 1.020 152,372 -0.01(-0.97%)
Oct 24, 2023 1.070 1.070 1.020 1.030 107,853 +0.01(+0.98%)
Oct 23, 2023 1.100 1.100 1.010 1.020 160,958 -0.01(-0.97%)
Oct 20, 2023 1.120 1.140 1.010 1.030 331,767 -0.08(-7.21%)
Oct 19, 2023 1.180 1.188 1.090 1.110 257,321 -0.06(-5.13%)
Oct 18, 2023 1.220 1.240 1.160 1.170 115,666 -0.04(-3.31%)
Oct 17, 2023 1.190 1.260 1.190 1.210 205,650 +0.01(+0.83%)
Oct 16, 2023 1.220 1.245 1.180 1.200 213,507 -0.05(-4.00%)
Oct 13, 2023 1.270 1.290 1.220 1.250 220,233 -0.04(-3.10%)
Oct 12, 2023 1.290 1.410 1.250 1.290 563,894 -0.04(-3.01%)
Oct 11, 2023 1.190 1.380 1.185 1.330 1,206,480 +0.15(+12.71%)
Oct 10, 2023 1.150 1.210 1.150 1.180 257,196 +0.04(+3.51%)
Oct 09, 2023 1.240 1.260 1.130 1.140 323,609 -0.12(-9.52%)
Oct 06, 2023 1.330 1.335 1.230 1.260 328,141 -0.06(-4.55%)
Oct 05, 2023 1.250 1.365 1.239 1.320 390,909 +0.06(+4.76%)
Oct 04, 2023 1.350 1.373 1.240 1.260 316,815 -0.09(-6.67%)
Oct 03, 2023 1.400 1.400 1.300 1.350 191,914 -0.07(-4.93%)
Oct 02, 2023 1.510 1.575 1.410 1.420 524,080 -0.15(-9.55%)
Sep 29, 2023 1.680 1.690 1.550 1.570 750,638 -0.06(-3.68%)
Sep 28, 2023 1.670 1.700 1.590 1.630 404,030 -0.02(-1.21%)
Sep 27, 2023 1.950 2.050 1.650 1.650 1,478,504 -0.25(-13.16%)
Sep 26, 2023 1.680 2.030 1.680 1.900 1,891,739 +0.17(+9.83%)
Sep 25, 2023 1.750 1.779 1.710 1.730 1,127,087 -0.09(-4.95%)
Sep 22, 2023 1.890 1.915 1.700 1.820 1,864,548 +0.05(+2.82%)
Sep 21, 2023 1.540 1.800 1.460 1.770 1,503,011 +0.23(+14.94%)
Sep 20, 2023 1.440 1.669 1.440 1.540 1,200,935 +0.04(+2.67%)
Sep 19, 2023 1.560 1.670 1.420 1.500 1,208,137 -0.13(-7.98%)
Sep 18, 2023 1.470 1.859 1.390 1.630 6,135,976 +0.24(+17.27%)
Sep 15, 2023 1.280 1.450 1.260 1.390 1,183,878 +0.10(+7.75%)
Sep 14, 2023 1.260 1.350 1.180 1.290 1,463,853 -0.05(-3.73%)
Sep 13, 2023 1.360 1.468 1.270 1.340 8,183,567 +0.01(+0.75%)
Sep 12, 2023 1.250 1.590 1.090 1.330 41,687,856 +0.34(+34.34%)
Sep 11, 2023 1.100 1.130 0.9900 0.9900 519,768 -0.13(-11.61%)
Sep 08, 2023 1.140 1.150 1.100 1.120 202,971 -0.02(-1.75%)
Sep 07, 2023 1.170 1.170 1.130 1.140 216,442 -0.02(-1.72%)
Sep 06, 2023 1.190 1.190 1.150 1.160 137,522 -0.04(-3.33%)
Sep 05, 2023 1.190 1.200 1.170 1.200 112,284 +0.02(+1.69%)
Sep 01, 2023 1.200 1.225 1.180 1.180 154,355 -0.02(-1.67%)
Aug 31, 2023 1.200 1.200 1.150 1.200 166,080 +0.02(+1.69%)
Aug 30, 2023 1.190 1.226 1.180 1.180 190,392 -0.03(-2.48%)
Aug 29, 2023 1.210 1.256 1.190 1.210 243,756 +0.00(+0.00%)
Aug 28, 2023 1.210 1.250 1.190 1.210 326,191 +0.00(+0.00%)
Aug 25, 2023 1.210 1.270 1.150 1.210 385,360 -0.01(-0.82%)
Aug 24, 2023 1.300 1.300 1.160 1.220 565,662 -0.08(-6.15%)
Aug 23, 2023 1.280 1.320 1.270 1.300 298,732 +0.00(+0.00%)
Aug 22, 2023 1.390 1.400 1.300 1.300 257,585 -0.09(-6.47%)
Aug 21, 2023 1.380 1.420 1.360 1.390 154,629 +0.03(+2.21%)
Aug 18, 2023 1.420 1.450 1.330 1.360 427,740 -0.12(-8.11%)
Aug 17, 2023 1.340 1.540 1.300 1.480 794,531 +0.14(+10.45%)
Aug 16, 2023 1.210 1.390 1.210 1.340 689,595 +0.04(+3.08%)
Aug 15, 2023 1.360 1.450 1.280 1.300 1,925,111 -0.04(-2.99%)
Aug 14, 2023 1.390 1.390 1.270 1.340 637,733 +0.02(+1.52%)
Aug 11, 2023 1.220 1.430 1.220 1.320 864,183 +0.03(+2.33%)
Aug 10, 2023 1.170 1.430 1.170 1.290 1,458,471 +0.13(+11.21%)
Aug 09, 2023 1.350 1.360 1.150 1.160 1,064,054 -0.19(-14.07%)
Aug 08, 2023 1.350 1.400 1.250 1.350 953,339 -0.05(-3.57%)
Aug 07, 2023 1.180 1.630 1.110 1.400 3,068,135 +0.23(+19.66%)
Aug 04, 2023 1.230 1.258 1.170 1.170 512,803 -0.06(-4.88%)
Aug 03, 2023 1.250 1.270 1.160 1.230 836,091 -0.02(-1.60%)
Aug 02, 2023 1.480 1.480 1.220 1.250 1,792,246 -0.22(-14.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.