Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.009326 | -0.000382 | -3.94% | 0.00968 | 0.009982 | 0.008703 | 3,962,150.00 |
| Apr 18 2024 | 0.009707 | 0.000344 | 3.68% | 0.009378 | 0.009781 | 0.008655 | 1,511,020.00 |
| Apr 17 2024 | 0.009363 | -0.000379 | -3.89% | 0.010258 | 0.010846 | 0.008689 | 42,826,332.00 |
| Apr 16 2024 | 0.009742 | 0.00159 | 19.51% | 0.008149 | 0.01081 | 0.007461 | 15,291,420.00 |
| Apr 15 2024 | 0.008152 | -0.000313 | -3.70% | 0.007864 | 0.009107 | 0.007299 | 6,628,387.00 |
| Apr 14 2024 | 0.008464 | 0.000554 | 7.00% | 0.007864 | 0.008969 | 0.007299 | 5,670,578.00 |
| Apr 13 2024 | 0.007911 | -0.0013 | -14.11% | 0.009211 | 0.009322 | 0.00709 | 12,785,349.00 |
| Apr 12 2024 | 0.009211 | -0.001394 | -13.14% | 0.010627 | 0.011374 | 0.00908 | 24,388,918.00 |
| Apr 11 2024 | 0.010605 | -0.000078 | -0.73% | 0.010676 | 0.011341 | 0.010573 | 1,472,686.00 |
| Apr 10 2024 | 0.010683 | -0.000226 | -2.07% | 0.010909 | 0.01141 | 0.01022 | 1,708,792.00 |
| Apr 09 2024 | 0.010909 | -0.00039 | -3.45% | 0.011287 | 0.01183 | 0.010329 | 5,142,253.00 |
| Apr 08 2024 | 0.011299 | -0.00019 | -1.65% | 0.009924 | 0.012083 | 0.009298 | 40,440,567.00 |
| Apr 07 2024 | 0.011489 | 0.000084 | 0.74% | 0.011392 | 0.012056 | 0.010935 | 30,337,565.00 |
| Apr 06 2024 | 0.011405 | -0.001463 | -11.37% | 0.012832 | 0.012851 | 0.01066 | 26,454,307.00 |
| Apr 05 2024 | 0.012868 | 0.002586 | 25.15% | 0.009741 | 0.013896 | 0.009689 | 96,059,454.00 |
| Apr 04 2024 | 0.010282 | -0.000174 | -1.66% | 0.009924 | 0.010726 | 0.009298 | 15,096,562.00 |
| Apr 03 2024 | 0.010456 | -0.003088 | -22.80% | 0.014062 | 0.014098 | 0.009874 | 87,860,555.00 |
| Apr 02 2024 | 0.013543 | 0.002976 | 28.17% | 0.011096 | 0.014081 | 0.009777 | 60,527,249.00 |
| Apr 01 2024 | 0.010567 | 0.001607 | 17.94% | 0.008237 | 0.011646 | 0.00773 | 75,281,547.00 |
| Mar 31 2024 | 0.00896 | 0.000154 | 1.75% | 0.009364 | 0.011052 | 0.008862 | 94,939,120.00 |
| Mar 30 2024 | 0.008806 | 0.000506 | 6.10% | 0.008298 | 0.009432 | 0.007704 | 75,166,159.00 |
| Mar 29 2024 | 0.008299 | -0.000112 | -1.33% | 0.008401 | 0.008412 | 0.0077 | 1,574,495.00 |
| Mar 28 2024 | 0.008411 | 0.000734 | 9.55% | 0.00771 | 0.008485 | 0.007638 | 6,968,856.00 |
| Mar 27 2024 | 0.007678 | -0.000589 | -7.12% | 0.0077 | 0.008338 | 0.00703 | 4,056,141.00 |
| Mar 26 2024 | 0.008267 | 0.00003 | 0.36% | 0.008237 | 0.0084 | 0.007657 | 13,372,773.00 |
| Mar 25 2024 | 0.008237 | 0.000761 | 10.19% | 0.00797 | 0.009002 | 0.006868 | 28,026,335.00 |
| Mar 24 2024 | 0.007475 | 0.000325 | 4.54% | 0.007147 | 0.008881 | 0.00664 | 83,616,374.00 |
| Mar 23 2024 | 0.00715 | 0.000091 | 1.29% | 0.007082 | 0.007716 | 0.006547 | 16,025,552.00 |
| Mar 22 2024 | 0.007059 | -0.000174 | -2.41% | 0.007246 | 0.007572 | 0.006458 | 23,880,660.00 |
| Mar 21 2024 | 0.007233 | 0.000333 | 4.83% | 0.006893 | 0.00745 | 0.006281 | 9,941,776.00 |
| Mar 20 2024 | 0.0069 | 0.000083 | 1.22% | 0.006833 | 0.007447 | 0.006215 | 1,255,579.00 |
| Mar 19 2024 | 0.006817 | -0.001155 | -14.49% | 0.00797 | 0.008662 | 0.006804 | 66,202,228.00 |
| Mar 18 2024 | 0.007973 | 0.001019 | 14.66% | 0.005266 | 0.008544 | 0.004588 | 289,462,836.00 |
| Mar 17 2024 | 0.006953 | -0.000217 | -3.03% | 0.007239 | 0.008939 | 0.006713 | 196,661,472.00 |
| Mar 16 2024 | 0.00717 | 0.000057 | 0.80% | 0.007083 | 0.007879 | 0.006385 | 38,599,144.00 |
| Mar 15 2024 | 0.007113 | -0.000193 | -2.64% | 0.005266 | 0.007183 | 0.004588 | 18,794,034.00 |
| Mar 14 2024 | 0.007306 | -0.000099 | -1.34% | 0.007407 | 0.008008 | 0.006871 | 9,439,484.00 |
| Mar 13 2024 | 0.007405 | 0.000181 | 2.51% | 0.007223 | 0.007954 | 0.006661 | 33,009,993.00 |
| Mar 12 2024 | 0.007224 | 0.00000200 | 0.03% | 0.007242 | 0.007419 | 0.006618 | 9,625,798.00 |
| Mar 11 2024 | 0.007222 | 0.000295 | 4.25% | 0.005266 | 0.007947 | 0.004588 | 100,826,426.00 |
| Mar 10 2024 | 0.006927 | 0.00000700 | 0.10% | 0.00692 | 0.007041 | 0.006387 | 5,183,748.00 |
| Mar 09 2024 | 0.00692 | 0.000012 | 0.17% | 0.006899 | 0.006943 | 0.006353 | 6,154,997.00 |
| Mar 08 2024 | 0.006908 | 0.000629 | 10.02% | 0.006793 | 0.006924 | 0.005682 | 10,403,754.00 |
| Mar 07 2024 | 0.006279 | 0.000062 | 1.00% | 0.006233 | 0.006901 | 0.005682 | 27,919,841.00 |
| Mar 06 2024 | 0.006217 | 0.000138 | 2.27% | 0.006019 | 0.006369 | 0.005678 | 7,711,868.00 |
| Mar 05 2024 | 0.00608 | -0.000859 | -12.38% | 0.006998 | 0.007032 | 0.005092 | 6,704,842.00 |
| Mar 04 2024 | 0.006939 | 0.000973 | 16.30% | 0.005266 | 0.007007 | 0.004588 | 1,839,236.00 |
| Mar 03 2024 | 0.005966 | -0.000892 | -13.01% | 0.006847 | 0.006897 | 0.005928 | 22,454,601.00 |
| Mar 02 2024 | 0.006858 | 0.00044 | 6.86% | 0.006411 | 0.006873 | 0.005871 | 18,826,266.00 |
| Mar 01 2024 | 0.006418 | 0.000093 | 1.47% | 0.006298 | 0.006444 | 0.005804 | 1,579,439.00 |
| Feb 29 2024 | 0.006325 | 0.000517 | 8.91% | 0.005782 | 0.006466 | 0.005242 | 53,808,109.00 |
| Feb 28 2024 | 0.005808 | -0.000011 | -0.19% | 0.005828 | 0.006341 | 0.005189 | 18,780,595.00 |
| Feb 27 2024 | 0.005818 | 0.000259 | 4.65% | 0.005571 | 0.005867 | 0.005136 | 2,389,621.00 |
| Feb 26 2024 | 0.00556 | -0.000159 | -2.78% | 0.005266 | 0.006872 | 0.004588 | 24,459,708.00 |
| Feb 25 2024 | 0.005718 | 0.00042 | 7.93% | 0.005294 | 0.005741 | 0.00488 | 7,005,066.00 |
| Feb 24 2024 | 0.005298 | 0.000079 | 1.51% | 0.005203 | 0.005656 | 0.005192 | 35,620,148.00 |
| Feb 23 2024 | 0.005219 | -0.000047 | -0.89% | 0.005279 | 0.005696 | 0.004813 | 25,311,842.00 |
| Feb 22 2024 | 0.005265 | -0.000073 | -1.37% | 0.005329 | 0.005757 | 0.004882 | 5,125,486.00 |
| Feb 21 2024 | 0.005338 | -0.000038 | -0.71% | 0.005387 | 0.005804 | 0.004854 | 3,508,250.00 |
| Feb 20 2024 | 0.005376 | -0.00038 | -6.60% | 0.00576 | 0.005849 | 0.005251 | 5,098,156.00 |
| Feb 19 2024 | 0.005757 | 0.000384 | 7.14% | 0.005266 | 0.00582 | 0.004588 | 1,399,307.00 |
| Feb 18 2024 | 0.005373 | 0.000033 | 0.62% | 0.004922 | 0.00578 | 0.004916 | 84,234,110.00 |
| Feb 17 2024 | 0.00534 | -0.000032 | -0.60% | 0.005367 | 0.005373 | 0.004825 | 1,107,586.00 |
| Feb 16 2024 | 0.005372 | 0.000033 | 0.62% | 0.005355 | 0.00541 | 0.004922 | 960,220.00 |
| Feb 15 2024 | 0.005339 | 0.00000037 | 0.01% | 0.005342 | 0.005444 | 0.004901 | 906,811.00 |
| Feb 14 2024 | 0.005339 | 0.000213 | 4.15% | 0.005125 | 0.005387 | 0.004849 | 1,119,054.00 |
| Feb 13 2024 | 0.005126 | 0.00000400 | 0.08% | 0.005123 | 0.00548 | 0.004646 | 18,182,714.00 |
| Feb 12 2024 | 0.005122 | -0.000169 | -3.19% | 0.005266 | 0.005363 | 0.004588 | 5,495,272.00 |
| Feb 11 2024 | 0.005291 | 0.000042 | 0.80% | 0.005253 | 0.005346 | 0.004878 | 1,174,663.00 |
| Feb 10 2024 | 0.005248 | 0.000101 | 1.96% | 0.005159 | 0.005278 | 0.004787 | 1,385,546.00 |
| Feb 09 2024 | 0.005148 | 0.000122 | 2.42% | 0.00503 | 0.005309 | 0.004747 | 1,758,172.00 |
| Feb 08 2024 | 0.005026 | -0.000228 | -4.34% | 0.005266 | 0.005305 | 0.004588 | 24,951,653.00 |
| Feb 07 2024 | 0.005255 | 0.000123 | 2.39% | 0.00513 | 0.005258 | 0.004753 | 3,109,845.00 |
| Feb 06 2024 | 0.005132 | 0.000027 | 0.53% | 0.005103 | 0.005156 | 0.004761 | 1,908,097.00 |
| Feb 05 2024 | 0.005104 | 0.000046 | 0.91% | 0.006227 | 0.006734 | 0.004749 | 4,862,066.00 |
| Feb 04 2024 | 0.005059 | -0.000041 | -0.80% | 0.005102 | 0.005457 | 0.004689 | 8,572,790.00 |
| Feb 03 2024 | 0.0051 | 0.000319 | 6.67% | 0.005138 | 0.005138 | 0.004764 | 32,308,354.00 |
| Feb 02 2024 | 0.004781 | -0.000623 | -11.53% | 0.005414 | 0.005442 | 0.004768 | 47,155,095.00 |
| Feb 01 2024 | 0.005404 | 0.00003 | 0.56% | 0.005371 | 0.005419 | 0.004968 | 19,218,374.00 |
| Jan 31 2024 | 0.005374 | -0.000698 | -11.49% | 0.005752 | 0.006082 | 0.005041 | 20,015,778.00 |
| Jan 30 2024 | 0.006072 | -0.000399 | -6.17% | 0.006112 | 0.006514 | 0.005813 | 23,810,569.00 |
| Jan 29 2024 | 0.006472 | -0.000152 | -2.29% | 0.006227 | 0.008634 | 0.005713 | 204,943,712.00 |
| Jan 28 2024 | 0.006624 | -0.000019 | -0.29% | 0.006308 | 0.006737 | 0.006268 | 1,945,793.00 |
| Jan 27 2024 | 0.006643 | 0.000049 | 0.74% | 0.006594 | 0.006652 | 0.006198 | 742,871.00 |
| Jan 26 2024 | 0.006593 | 0.000312 | 4.97% | 0.006286 | 0.00664 | 0.006 | 5,302,057.00 |
| Jan 25 2024 | 0.006281 | -0.000033 | -0.52% | 0.006304 | 0.006332 | 0.005924 | 2,630,226.00 |
| Jan 24 2024 | 0.006314 | 0.000365 | 6.14% | 0.005966 | 0.006346 | 0.005899 | 443,921.00 |
| Jan 23 2024 | 0.005949 | 0.000036 | 0.61% | 0.00623 | 0.006308 | 0.005802 | 2,455,598.00 |
| Jan 22 2024 | 0.005914 | -0.000636 | -9.71% | 0.006227 | 0.006734 | 0.005617 | 7,215,203.00 |
| Jan 21 2024 | 0.00655 | 0.000306 | 4.90% | 0.00657 | 0.006596 | 0.006228 | 6,676,581.00 |
| Jan 20 2024 | 0.006243 | -0.000312 | -4.76% | 0.006224 | 0.006569 | 0.006213 | 164,150.00 |
