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 )

0.6847 -0.0242 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 1.010 1.119 0.9551 1.050 755,396 -0.05(-4.55%)
Apr 28, 2022 1.290 1.290 1.030 1.100 2,561,429 -0.32(-22.54%)
Apr 27, 2022 2.390 2.490 1.370 1.420 44,700,048 +0.36(+33.96%)
Apr 26, 2022 0.8900 1.100 0.8500 1.060 753,803 +0.15(+16.48%)
Apr 25, 2022 0.9651 0.9999 0.8888 0.9100 95,875 -0.08(-8.54%)
Apr 22, 2022 1.030 1.055 0.9601 0.9950 63,443 -0.08(-7.01%)
Apr 21, 2022 1.120 1.160 1.020 1.070 48,379 -0.04(-4.04%)
Apr 20, 2022 1.130 1.165 1.110 1.115 26,862 -0.01(-1.33%)
Apr 19, 2022 1.180 1.190 1.090 1.130 72,438 +0.02(+1.80%)
Apr 18, 2022 1.130 1.200 1.100 1.110 77,451 -0.12(-9.76%)
Apr 14, 2022 1.330 1.330 1.120 1.230 111,757 -0.10(-7.52%)
Apr 13, 2022 1.300 1.380 1.300 1.330 160,436 -0.02(-1.48%)
Apr 12, 2022 1.630 1.694 1.238 1.350 117,300 -0.27(-16.67%)
Apr 11, 2022 1.790 1.840 1.610 1.620 137,524 -0.03(-1.82%)
Apr 08, 2022 1.820 1.820 1.650 1.650 34,759 -0.18(-9.84%)
Apr 07, 2022 2.070 2.070 1.780 1.830 94,385 -0.20(-9.85%)
Apr 06, 2022 2.070 2.070 1.950 2.030 65,876 -0.07(-3.33%)
Apr 05, 2022 2.200 2.350 2.000 2.100 541,584 +0.04(+1.94%)
Apr 04, 2022 2.150 2.190 2.060 2.060 116,301 -0.12(-5.31%)
Apr 01, 2022 2.120 2.176 2.010 2.176 41,654 +0.04(+1.67%)
Mar 31, 2022 2.160 2.200 2.060 2.140 71,322 -0.04(-1.83%)
Mar 30, 2022 2.280 2.290 2.160 2.180 55,224 -0.07(-3.11%)
Mar 29, 2022 2.220 2.340 2.220 2.250 66,091 +0.05(+2.27%)
Mar 28, 2022 2.450 2.850 2.030 2.200 491,175 -0.18(-7.56%)
Mar 25, 2022 2.390 2.440 2.350 2.380 50,108 -0.04(-1.86%)
Mar 24, 2022 2.500 2.550 2.400 2.425 85,228 -0.12(-4.90%)
Mar 23, 2022 2.750 2.750 2.400 2.550 111,000 -0.15(-5.56%)
Mar 22, 2022 2.870 2.870 2.610 2.700 33,076 -0.10(-3.42%)
Mar 21, 2022 2.860 2.900 2.793 2.796 14,698 -0.10(-3.60%)
Mar 18, 2022 2.939 2.947 2.859 2.900 30,578 +0.00(+0.00%)
Mar 17, 2022 3.000 3.000 2.850 2.900 43,629 +0.06(+1.99%)
Mar 16, 2022 3.000 3.000 2.800 2.843 10,492 -0.01(-0.24%)
Mar 15, 2022 3.000 3.000 2.850 2.850 831 -0.17(-5.63%)
Mar 14, 2022 3.050 3.050 2.810 3.020 8,740 +0.00(+0.00%)
Mar 11, 2022 3.000 3.020 2.925 3.020 6,119 +0.07(+2.29%)
Mar 10, 2022 3.020 3.020 2.901 2.952 2,527 -0.06(-1.92%)
Mar 09, 2022 3.200 3.200 3.010 3.010 15,828 -0.06(-1.95%)
Mar 08, 2022 3.290 3.370 3.010 3.070 37,260 -0.22(-6.69%)
Mar 07, 2022 3.600 3.600 3.250 3.290 61,039 -0.28(-7.84%)
Mar 04, 2022 3.240 3.570 3.240 3.570 15,497 +0.22(+6.57%)
Mar 03, 2022 3.400 3.500 3.300 3.350 8,512 -0.09(-2.62%)
Mar 02, 2022 3.400 3.470 3.290 3.440 3,767 +0.14(+4.24%)
Mar 01, 2022 3.500 3.500 3.180 3.300 19,694 -0.13(-3.71%)
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.