Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosmos Health Inc (NQ: COSM )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
Sep 30, 2022 0.2050 0.2148 0.2050 0.2050 183,459 +0.00(+0.64%)
Sep 29, 2022 0.2034 0.2100 0.1978 0.2037 119,542 +0.00(+1.80%)
Sep 28, 2022 0.2000 0.2187 0.1950 0.2001 446,296 +0.01(+3.95%)
Sep 27, 2022 0.2280 0.2298 0.1702 0.1925 825,647 -0.02(-10.47%)
Sep 26, 2022 0.2200 0.2201 0.2000 0.2150 450,153 -0.01(-4.06%)
Sep 23, 2022 0.2299 0.2395 0.2205 0.2241 590,490 -0.04(-13.77%)
Sep 22, 2022 0.2889 0.3099 0.2340 0.2599 4,303,720 +0.03(+10.83%)
Sep 21, 2022 0.2310 0.2390 0.2241 0.2345 379,915 +0.01(+4.13%)
Sep 20, 2022 0.3000 0.3028 0.2222 0.2252 2,953,299 -0.14(-39.14%)
Sep 19, 2022 0.4000 0.4340 0.3601 0.3700 2,644,836 +0.00(+0.00%)
Sep 16, 2022 0.4000 0.4100 0.3601 0.3700 235,943 -0.02(-5.40%)
Sep 15, 2022 0.4200 0.4228 0.3602 0.3911 888,905 +0.01(+2.89%)
Sep 14, 2022 0.4600 0.4600 0.3538 0.3801 726,721 -0.04(-9.84%)
Sep 13, 2022 0.3600 0.4500 0.3529 0.4216 1,999,543 +0.06(+18.13%)
Sep 12, 2022 0.3461 0.3600 0.3460 0.3569 179,130 +0.01(+3.12%)
Sep 09, 2022 0.3500 0.3580 0.3400 0.3461 119,268 +0.00(+0.26%)
Sep 08, 2022 0.3351 0.3569 0.3330 0.3452 131,766 -0.01(-1.79%)
Sep 07, 2022 0.3600 0.3600 0.3330 0.3515 220,112 +0.01(+2.66%)
Sep 06, 2022 0.3490 0.3500 0.3275 0.3424 646,449 -0.01(-3.39%)
Sep 02, 2022 0.3670 0.3670 0.3206 0.3544 432,127 +0.00(+0.03%)
Sep 01, 2022 0.3650 0.3650 0.3380 0.3543 735,108 -0.00(-1.03%)
Aug 31, 2022 0.3566 0.3626 0.3450 0.3580 452,560 -0.01(-2.61%)
Aug 30, 2022 0.3700 0.3719 0.3400 0.3676 678,920 -0.01(-2.75%)
Aug 29, 2022 0.4218 0.4218 0.3500 0.3780 1,302,408 +0.01(+4.10%)
Aug 26, 2022 0.4100 0.4180 0.3350 0.3631 1,762,102 -0.05(-13.07%)
Aug 25, 2022 0.4300 0.6949 0.3927 0.4177 25,080,532 +0.03(+6.91%)
Aug 24, 2022 0.3800 0.4744 0.3700 0.3907 3,931,030 +0.02(+5.62%)
Aug 23, 2022 0.3600 0.3880 0.3250 0.3699 2,306,959 +0.03(+8.06%)
Aug 22, 2022 0.3198 0.3900 0.3030 0.3423 7,344,273 +0.03(+8.70%)
Aug 19, 2022 0.3100 0.3150 0.3028 0.3149 105,331 +0.00(+1.55%)
Aug 18, 2022 0.3200 0.3200 0.3025 0.3101 112,190 +0.00(+0.36%)
Aug 17, 2022 0.3300 0.3300 0.3021 0.3090 248,387 -0.01(-3.53%)
Aug 16, 2022 0.3340 0.3340 0.3100 0.3203 311,981 -0.01(-4.10%)
Aug 15, 2022 0.3301 0.3500 0.3210 0.3340 523,951 +0.01(+3.12%)
Aug 12, 2022 0.3510 0.3690 0.2801 0.3239 2,235,074 -0.03(-7.46%)
Aug 11, 2022 0.3650 0.3860 0.3410 0.3500 691,702 -0.02(-4.76%)
Aug 10, 2022 0.3800 0.4074 0.3675 0.3675 293,795 -0.01(-3.62%)
Aug 09, 2022 0.3830 0.4000 0.3701 0.3813 262,544 -0.00(-0.96%)
Aug 08, 2022 0.4120 0.4159 0.3450 0.3850 857,469 -0.02(-4.40%)
Aug 05, 2022 0.4375 0.4375 0.3850 0.4027 1,090,922 -0.01(-1.30%)
Aug 04, 2022 0.4000 0.4140 0.3801 0.4080 1,462,201 +0.02(+5.43%)
Aug 03, 2022 0.3701 0.3944 0.3565 0.3870 888,333 +0.01(+2.08%)
Aug 02, 2022 0.3700 0.3796 0.3520 0.3791 460,057 +0.01(+1.91%)
Aug 01, 2022 0.3500 0.3750 0.3401 0.3720 175,576 +0.02(+4.79%)
Jul 29, 2022 0.3750 0.3759 0.3425 0.3550 398,243 -0.01(-1.39%)
Jul 28, 2022 0.3620 0.3850 0.3300 0.3600 1,229,291 +0.01(+3.45%)
Jul 27, 2022 0.3800 0.3800 0.3300 0.3480 393,629 -0.01(-3.97%)
Jul 26, 2022 0.3700 0.3890 0.3600 0.3624 271,177 -0.01(-2.69%)
Jul 25, 2022 0.3900 0.3940 0.3695 0.3724 374,412 -0.02(-6.22%)
Jul 22, 2022 0.4100 0.4305 0.3700 0.3971 410,278 -0.01(-3.62%)
Jul 21, 2022 0.4100 0.4260 0.4000 0.4120 745,027 +0.01(+1.68%)
Jul 20, 2022 0.4900 0.5350 0.4031 0.4052 4,786,909 -0.04(-9.96%)
Jul 19, 2022 0.4200 0.4550 0.4141 0.4500 630,732 +0.02(+3.69%)
Jul 18, 2022 0.4100 0.4400 0.4100 0.4340 552,650 +0.02(+5.85%)
Jul 15, 2022 0.3955 0.4185 0.3911 0.4100 554,523 +0.01(+3.67%)
Jul 14, 2022 0.4000 0.4230 0.3820 0.3955 555,823 -0.02(-4.86%)
Jul 13, 2022 0.4100 0.4377 0.4000 0.4157 1,555,215 -0.03(-6.63%)
Jul 12, 2022 0.4300 0.5700 0.4200 0.4452 10,619,259 +0.03(+7.02%)
Jul 11, 2022 0.4100 0.4479 0.3950 0.4160 1,414,940 +0.00(+0.56%)
Jul 08, 2022 0.4000 0.4200 0.3901 0.4137 1,010,298 +0.02(+4.29%)
Jul 07, 2022 0.3900 0.4269 0.3901 0.3967 583,517 -0.01(-2.05%)
Jul 06, 2022 0.4554 0.4617 0.3803 0.4050 1,588,790 +0.02(+5.19%)
Jul 05, 2022 0.3895 0.4225 0.3600 0.3850 1,024,041 -0.02(-5.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.