![Cosmos Exploration Ltd](/common/images/company/ASX_C1X.png)
Cosmos Exploration Ltd (C1X)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -5.71428571429 | 0.035 | 0.035 | 0.034 | 211919 | 0.03408372 | DE |
4 | -0.005 | -13.1578947368 | 0.038 | 0.044 | 0.034 | 112639 | 0.03547622 | DE |
12 | -0.009 | -21.4285714286 | 0.042 | 0.044 | 0.034 | 119256 | 0.0364592 | DE |
26 | -0.029 | -46.7741935484 | 0.062 | 0.064 | 0.034 | 106386 | 0.0430375 | DE |
52 | -0.532 | -94.1592920354 | 0.565 | 0.585 | 0.034 | 201516 | 0.17054658 | DE |
156 | -0.147 | -81.6666666667 | 0.18 | 0.65 | 0.034 | 283484 | 0.30902968 | DE |
260 | -0.147 | -81.6666666667 | 0.18 | 0.65 | 0.034 | 283484 | 0.30902968 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724393700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1724307300 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 46347 |
1724220900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 582529 |
1724134500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 29000 |
1724048100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723788900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 24227 |
1723702500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723616100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723529700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723443300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3 |
1723184100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723097700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1723011300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1722924900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1722838500 | 0.035 | -0.005 | -12.50 | 0.037 | 0.037 | 0.035 | 222947 |
1722579300 | 0.04 | -0.004 | -9.09 | 0.04 | 0.04 | 0.04 | 23 |
1722492900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1722406500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1722320100 | 0.044 | 0.006 | 15.79 | 0.044 | 0.044 | 0.044 | 100020 |
1722233700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721974500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 15000 |
1721888100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 40000 |
1721801700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721715300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 9226 |
1721628900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 25629 |
1721369700 | 0.038 | 0.002 | 5.56 | 0.038 | 0.038 | 0.038 | 25000 |
1721283300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1721196900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1721110500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 15900 |
1721024100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 5 |
1720764900 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 42500 |
1720678500 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 75966 |
1720592100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1720505700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1720419300 | 0.036 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 165003 |
1720160100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1720073700 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 46000 |
1719987300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1719900900 | 0.037 | 0.002 | 5.71 | 0.036 | 0.037 | 0.034 | 598401 |
1719814500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2804 |
1719555300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 34048 |
1719468900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 339035 |
1719382500 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 175000 |
1719296100 | 0.036 | 0.002 | 5.88 | 0.036 | 0.037 | 0.036 | 131150 |
1719209700 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 78085 |
1718950500 | 0.035 | -0.004 | -10.26 | 0.039 | 0.039 | 0.035 | 700000 |
1718864100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1718777700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 373000 |
1718691300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1718604900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 25000 |
1718345700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 23405 |
1718259300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 2790 |
1718172900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 50022 |
1718086500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 59710 |
1717740900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1717654500 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 36262 |
1717568100 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 21073 |
1717481700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 182938 |
1717395300 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 102400 |
1717136100 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 58387 |
1717049700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1716963300 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 95105 |
1716876900 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 157284 |
1716790500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 120107 |
1716531300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 21302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.