Cosmos Group Holdings Inc (PK) (COSG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.0002 | 0.0001 | 7496550 | 0.00016676 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 3383092 | 0.00017091 | CS |
| 12 | -0.0001 | -50 | 0.0002 | 0.0002 | 1.0E-6 | 4471324 | 0.00013966 | CS |
| 26 | -0.0002 | -66.6666666667 | 0.0003 | 0.0003 | 1.0E-6 | 38609332 | 0.00019897 | CS |
| 52 | -0.01025 | -99.0338164251 | 0.01035 | 0.02 | 1.0E-6 | 27685298 | 0.00028918 | CS |
| 156 | -8.6999 | -99.9988505747 | 8.7 | 13.925 | 1.0E-6 | 11426462 | 0.00230035 | CS |
| 260 | -2.0499 | -99.9951219512 | 2.05 | 13.925 | 1.0E-6 | 10821551 | 0.00230507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721942880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721856480 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 4983099 |
| 1721770140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721683740 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 10010000 |
| 1721424360 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721337960 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 10000 |
| 1721251320 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 3065420 |
| 1721164920 | 0.0002 | 7.5E-5 | 60.00 | 0.0002 | 0.0002 | 0.0002 | 25000 |
| 1721078940 | 0.000125 | -7.5E-5 | -37.50 | 0.0001 | 0.000125 | 0.0001 | 300000 |
| 1720819200 | 0.0002 | 0.0001 | 100.00 | 1.0E-6 | 0.0002 | 1.0E-6 | 9954363 |
| 1720733280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1720646880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 700000 |
| 1720560540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 500000 |
| 1720473600 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 65700 |
| 1720213800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1720041000 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 36000 |
| 1719955740 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 1161000 |
| 1719868980 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 9249703 |
| 1719610020 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 7303000 |
| 1719523200 | 5.0E-5 | 4.9E-5 | 4,900.00 | 0.0001 | 0.0001 | 5.0E-5 | 100100 |
| 1719437280 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719350880 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 51000 |
| 1719264540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1719005040 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718918640 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2130000 |
| 1718746080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718659680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000000 |
| 1718400180 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718313780 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718227380 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2490000 |
| 1718141340 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 1052500 |
| 1718055000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717795800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4624192 |
| 1717709400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000000 |
| 1717622460 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 5400000 |
| 1717536540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717450140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 406000 |
| 1717190940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717104540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2799997 |
| 1717018020 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0002 | 0.0001 | 32389810 |
| 1716931740 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001499 | 0.0001499 | 0.0001499 | 1110000 |
| 1716585840 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 17170000 |
| 1716499740 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001499 | 1156913 |
| 1716412800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 25370528 |
| 1716326940 | 0.0002 | 5.0E-5 | 33.36 | 0.0001499 | 0.0002 | 0.0001499 | 2540000 |
| 1716240180 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0002 | 0.0001 | 10197329 |
| 1715981340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 4040997 |
| 1715894940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001499 | 0.0001 | 6258997 |
| 1715808000 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 20000 |
| 1715721600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715635200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715376000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715289600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715203200 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 2550000 |
| 1715117340 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001399 | 0.0001 | 2199998 |
| 1715030940 | 0.0002 | 5.0E-5 | 33.36 | 0.0002 | 0.0002 | 0.0002 | 950000 |
| 1714771740 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1714685340 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001399 | 0.0002 | 0.0001 | 4801700 |
| 1714598400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1303800 |
| 1714512600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2827949 |
| 1714425720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001399 | 0.0001 | 2050000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
