Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Cosmos Health Inc (NQ: COSM )

0.7729 -0.0220 (-2.77%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.7899 0.7974 0.7622 0.7949 67,806 +0.01(+1.60%)
Oct 04, 2024 0.7500 0.8023 0.7301 0.7824 205,652 +0.04(+5.39%)
Oct 03, 2024 0.7674 0.7674 0.7301 0.7424 107,697 -0.01(-1.34%)
Oct 02, 2024 0.7639 0.7699 0.7501 0.7525 70,910 -0.01(-0.66%)
Oct 01, 2024 0.8774 0.8774 0.7383 0.7575 453,622 -0.12(-13.53%)
Sep 30, 2024 0.8911 0.9099 0.8601 0.8760 171,318 -0.01(-1.43%)
Sep 27, 2024 0.8763 0.9174 0.8530 0.8887 323,072 +0.02(+2.14%)
Sep 26, 2024 0.9000 0.9126 0.8501 0.8701 262,359 -0.05(-4.93%)
Sep 25, 2024 1.050 1.070 0.9000 0.9152 649,228 -0.10(-10.27%)
Sep 24, 2024 1.050 1.055 1.010 1.020 106,142 +0.01(+0.99%)
Sep 23, 2024 1.120 1.120 0.9859 1.010 598,029 -0.09(-8.18%)
Sep 20, 2024 1.070 1.100 1.050 1.100 141,542 +0.01(+0.92%)
Sep 19, 2024 1.110 1.110 1.040 1.090 348,171 -0.02(-1.80%)
Sep 18, 2024 1.120 1.180 1.000 1.110 719,951 -0.03(-2.63%)
Sep 17, 2024 1.010 1.150 1.012 1.140 354,904 +0.14(+13.43%)
Sep 16, 2024 1.020 1.020 0.9650 1.005 376,955 +0.04(+4.49%)
Sep 13, 2024 1.010 1.010 0.9500 0.9618 87,716 -0.04(-3.69%)
Sep 12, 2024 1.080 1.080 0.9600 0.9987 398,766 -0.07(-6.66%)
Sep 11, 2024 1.090 1.090 1.050 1.070 133,910 -0.03(-2.73%)
Sep 10, 2024 1.100 1.102 1.080 1.100 51,916 +0.00(+0.00%)
Sep 09, 2024 1.050 1.110 1.050 1.100 84,026 +0.02(+1.85%)
Sep 06, 2024 1.080 1.100 1.050 1.080 74,511 +0.01(+0.93%)
Sep 05, 2024 1.110 1.112 1.070 1.070 200,391 -0.05(-4.46%)
Sep 04, 2024 1.110 1.160 1.100 1.120 106,495 -0.01(-0.88%)
Sep 03, 2024 1.160 1.170 1.090 1.130 192,161 -0.04(-3.00%)
Aug 30, 2024 1.100 1.170 1.080 1.165 99,452 +0.06(+5.91%)
Aug 29, 2024 1.140 1.160 1.070 1.100 669,269 -0.06(-5.17%)
Aug 28, 2024 1.250 1.320 1.130 1.160 1,266,454 -0.04(-3.33%)
Aug 27, 2024 1.200 1.220 1.150 1.200 366,470 +0.01(+0.84%)
Aug 26, 2024 1.180 1.240 1.130 1.190 582,978 -0.03(-2.46%)
Aug 23, 2024 1.270 1.360 1.201 1.220 1,118,113 -0.06(-4.69%)
Aug 22, 2024 1.320 1.420 1.200 1.280 4,473,438 +0.02(+1.59%)
Aug 21, 2024 1.030 1.580 1.030 1.260 9,922,072 +0.19(+17.76%)
Aug 20, 2024 1.200 1.210 1.020 1.070 701,522 -0.19(-15.08%)
Aug 19, 2024 1.150 1.330 1.100 1.260 1,675,681 +0.10(+8.62%)
Aug 16, 2024 1.070 1.280 1.060 1.160 379,770 +0.08(+7.41%)
Aug 15, 2024 1.130 1.130 1.070 1.080 39,419 -0.01(-0.85%)
Aug 14, 2024 1.100 1.130 1.050 1.089 37,364 -0.01(-0.97%)
Aug 13, 2024 1.060 1.100 1.050 1.100 52,445 +0.02(+1.85%)
Aug 12, 2024 1.050 1.120 1.040 1.080 104,458 +0.01(+0.47%)
Aug 09, 2024 1.130 1.160 1.070 1.075 98,233 -0.05(-4.02%)
Aug 08, 2024 1.120 1.230 1.100 1.120 302,938 +0.04(+3.70%)
Aug 07, 2024 1.170 1.178 1.030 1.080 117,357 -0.07(-6.09%)
Aug 06, 2024 1.060 1.159 1.040 1.150 277,760 +0.15(+15.00%)
Aug 05, 2024 1.010 1.050 0.9800 1.000 221,826 -0.14(-12.28%)
Aug 02, 2024 1.190 1.200 1.120 1.140 146,854 -0.08(-6.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.