ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,536.19
      1.04%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Cosmos Group Holdings Inc (PK) (COSG)

      7. Cosmos Group Holdings Inc (PK) (COSG) Historical

      COSG Cosmos Group Holdings Inc (PK)

      0.00015
      0.00 (0.00%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      COSG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.00015 0.00 0.00% 0.00015 0.00015 0.00015 0
      May 02 2024 0.00015 0.00005 50.00% 0.00014 0.0002 0.0001 4,801,700
      May 01 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 1,303,800
      Apr 30 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 2,827,949
      Apr 29 2024 0.0001 0.00 0.00% 0.0001 0.00014 0.0001 2,050,000
      Apr 26 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0
      Apr 25 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0
      Apr 24 2024 0.0001 -0.0001 -50.00% 0.0001 0.0001 0.0001 743,305
      Apr 23 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 850,000
      Apr 22 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 1,000,000
      Apr 19 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 845,000
      Apr 18 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.00005 26,830,281
      Apr 17 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.00005 3,309,167
      Apr 16 2024 0.0001 0.00005 100.00% 0.0001 0.0001 0.0001 1,001,000
      Apr 15 2024 0.00005 0.00 0.00% 0.0001 0.0001 0.00005 579,000
      Apr 12 2024 0.00005 -0.00005 -50.00% 0.0001 0.0001 0.00005 26,384,000
      Apr 11 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.00005 7,732,499
      Apr 10 2024 0.0001 -0.00005 -33.36% 0.00014 0.0002 0.0001 6,013,000
      Apr 09 2024 0.00015 0.00 0.00% 0.0001 0.00015 0.0001 8,025,000
      Apr 08 2024 0.00015 -0.00005 -25.00% 0.0002 0.0002 0.00014 1,026,000
      Apr 05 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 1,463,622
      Apr 04 2024 0.0001 -0.00004 -28.59% 0.0002 0.0002 0.0001 15,430,000
      Apr 03 2024 0.00014 -0.00001 -6.67% 0.00015 0.00015 0.00014 57,000
      Apr 02 2024 0.00015 0.00 0.00% 0.0001 0.00015 0.0001 7,022,500
      Apr 01 2024 0.00015 0.00005 50.00% 0.0001 0.0002 0.0001 2,710,500
      Mar 28 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 19,567,515
      Mar 27 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 5,070,000
      Mar 26 2024 0.0001 -0.00005 -33.36% 0.0001 0.0001 0.0001 2,260,000
      Mar 25 2024 0.00015 -0.00005 -25.00% 0.0002 0.0002 0.00015 1,124,500
      Mar 22 2024 0.0002 0.00005 33.36% 0.0002 0.0002 0.0001 22,832,700
      Mar 21 2024 0.00015 0.00 0.00% 0.00015 0.00015 0.00015 7,500
      Mar 20 2024 0.00015 -0.00005 -25.00% 0.0002 0.0002 0.0001 19,116,700
      Mar 19 2024 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 20,719,781
      Mar 18 2024 0.00015 -0.00005 -25.00% 0.0001 0.0002 0.0001 23,262,499
      Mar 15 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 6,199,999
      Mar 14 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 223,805,195
      Mar 13 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 83,203,354
      Mar 12 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 2,000,000
      Mar 11 2024 0.0001 -0.0001 -50.00% 0.0001 0.0001 0.0001 1,000,000
      Mar 08 2024 0.0002 0.00 0.00% 0.00014 0.0002 0.00014 1,975,100
      Mar 07 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 150,000
      Mar 06 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 6,493,988
      Mar 05 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0001 20,625,000
      Mar 04 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 30,849,999
      Mar 01 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 6,020,000
      Feb 29 2024 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 19,515,000
      Feb 28 2024 0.00015 0.00 0.00% 0.00015 0.00015 0.00015 0
      Feb 27 2024 0.00015 0.00 0.00% 0.0002 0.0002 0.00015 8,500,000
      Feb 26 2024 0.00015 0.00 0.00% 0.00015 0.0002 0.00015 9,100,021
      Feb 23 2024 0.00015 0.00005 50.00% 0.00015 0.0002 0.00015 6,042,503
      Feb 22 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 6,615,000
      Feb 21 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 100,189,164
      Feb 20 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 18,112,500
      Feb 16 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.0001 11,863,333
      Feb 15 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 23,792,500
      Feb 14 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.0001 14,132,500
      Feb 13 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 600,509,488
      Feb 12 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 19,690,000
      Feb 09 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.0001 100,771,333
      Feb 08 2024 0.0002 0.00007 55.04% 0.0002 0.0002 0.0001 27,567,499
      Feb 07 2024 0.000129 -0.00007 -35.50% 0.0002 0.0003 0.0001 339,029,222
      Feb 06 2024 0.0002 0.00005 33.36% 0.0002 0.0003 0.0001 640,052,092
      Feb 05 2024 0.00015 -0.00015 -50.02% 0.0003 0.0003 0.0001 136,824,725

      Your Recent History

      USOTC
      COSG
      Cosmos (PK)
      Delayed Upgrade Clock