Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Cosmos Health Inc (NQ: COSM )

0.7100 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.