Cosmos Holdings Inc (COSMD) Exchange: OTCBB
Data as of May 9, 2025
$9.00 ($0.80) 9.76%
Cosmos Holdings Inc - Daily Information
Click for more stock information on Cosmos Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.00 |
| Previous Close | $9.00 |
| High | $9.00 |
| Low | $9.00 |
| Adjusted Open | $9.00 |
| Previous Adjusted Close | $9.00 |
| Adjusted High | $9.00 |
| Adjusted Low | $9.00 |
About Cosmos Holdings Inc (COSMD)
DELISTED - Cosmos Holdings Inc
Invest in Cosmos Holdings Inc (COSMD)
Historical Stock Data for Cosmos Holdings Inc (COSMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 130 |
| 2017-12-15 | $9.24 | $9.49 | $7.90 | $8.20 | $8.20 | 3,630 |
| 2017-12-14 | $8.41 | $8.99 | $8.10 | $8.91 | $8.91 | 840 |
| 2017-12-13 | $9.00 | $9.49 | $9.00 | $9.49 | $9.49 | 1,901 |
| 2017-12-12 | $9.48 | $9.50 | $9.34 | $9.50 | $9.50 | 1,100 |
| 2017-12-11 | $9.01 | $9.50 | $8.90 | $9.49 | $9.49 | 961 |
| 2017-12-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2017-12-07 | $9.01 | $9.01 | $9.00 | $9.00 | $9.00 | 1,400 |
| 2017-12-06 | $9.00 | $9.05 | $8.20 | $9.02 | $9.02 | 4,265 |
| 2017-12-05 | $9.20 | $9.50 | $9.00 | $9.29 | $9.29 | 1,999 |
| 2017-12-04 | $7.90 | $9.70 | $7.90 | $9.70 | $9.70 | 6,204 |
| 2017-12-01 | $8.35 | $8.50 | $7.60 | $8.45 | $8.45 | 801 |
| 2017-11-30 | $7.70 | $8.50 | $7.70 | $8.35 | $8.35 | 451 |
| 2017-11-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1 |
| 2017-11-28 | $8.15 | $8.40 | $7.55 | $8.40 | $8.40 | 544 |
| 2017-11-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2017-11-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 110 |
| 2017-11-22 | $8.30 | $9.30 | $8.30 | $9.30 | $9.30 | 1,216 |
| 2017-11-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 125 |
| 2017-11-20 | $0.70 | $0.80 | $0.70 | $0.80 | $8.00 | 1,134 |
| 2017-11-17 | $0.71 | $0.71 | $0.70 | $0.70 | $7.00 | 1,206 |
| 2017-11-16 | $0.68 | $0.72 | $0.68 | $0.72 | $7.20 | 270 |
| 2017-11-15 | $0.60 | $0.72 | $0.60 | $0.72 | $7.20 | 710 |
| 2017-11-14 | $0.55 | $0.60 | $0.55 | $0.60 | $6.00 | 435 |
| 2017-11-13 | $0.66 | $0.66 | $0.66 | $0.66 | $6.63 | 0 |
| 2017-11-10 | $0.66 | $0.66 | $0.66 | $0.66 | $6.63 | 0 |
| 2017-11-09 | $0.67 | $0.67 | $0.66 | $0.66 | $6.63 | 150 |
| 2017-11-08 | $0.55 | $0.64 | $0.55 | $0.64 | $6.40 | 960 |
| 2017-11-07 | $0.61 | $0.64 | $0.61 | $0.64 | $6.40 | 300 |
| 2017-11-06 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 0 |
| 2017-11-03 | $0.58 | $0.59 | $0.58 | $0.59 | $5.90 | 1,610 |
| 2017-11-02 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 400 |
| 2017-11-01 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 500 |
| 2017-10-31 | $0.54 | $0.59 | $0.54 | $0.59 | $5.85 | 350 |
| 2017-10-30 | $0.56 | $0.59 | $0.55 | $0.59 | $5.90 | 1,840 |
| 2017-10-27 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 1,480 |
| 2017-10-26 | $0.56 | $0.59 | $0.55 | $0.59 | $5.90 | 1,817 |
| 2017-10-25 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 5 |
| 2017-10-24 | $0.59 | $0.65 | $0.59 | $0.65 | $6.50 | 300 |
| 2017-10-23 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2017-10-20 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2017-10-19 | $0.56 | $0.58 | $0.54 | $0.57 | $5.70 | 1,575 |
| 2017-10-18 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 200 |
| 2017-10-17 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 100 |
| 2017-10-16 | $0.60 | $0.61 | $0.58 | $0.58 | $5.80 | 1,300 |
| 2017-10-13 | $0.63 | $0.63 | $0.60 | $0.61 | $6.10 | 1,170 |
| 2017-10-12 | $0.61 | $0.68 | $0.61 | $0.63 | $6.30 | 1,730 |
| 2017-10-11 | $0.60 | $0.64 | $0.60 | $0.61 | $6.10 | 660 |
| 2017-10-10 | $0.64 | $0.64 | $0.57 | $0.62 | $6.20 | 6,398 |
| 2017-10-09 | $0.63 | $0.64 | $0.62 | $0.64 | $6.35 | 843 |
| 2017-10-06 | $0.59 | $0.63 | $0.55 | $0.62 | $6.20 | 5,985 |
| 2017-10-05 | $0.55 | $0.68 | $0.55 | $0.59 | $5.90 | 8,495 |
| 2017-10-04 | $0.49 | $0.70 | $0.49 | $0.70 | $7.00 | 6,150 |
| 2017-10-03 | $0.52 | $0.52 | $0.50 | $0.52 | $5.20 | 1,550 |
| 2017-10-02 | $0.45 | $0.53 | $0.45 | $0.52 | $5.20 | 1,452 |
| 2017-09-29 | $0.53 | $0.54 | $0.50 | $0.54 | $5.40 | 580 |
| 2017-09-28 | $0.55 | $0.56 | $0.51 | $0.51 | $5.08 | 400 |
| 2017-09-27 | $0.53 | $0.53 | $0.50 | $0.51 | $5.10 | 450 |
| 2017-09-26 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 800 |
| 2017-09-25 | $0.53 | $0.53 | $0.53 | $0.53 | $5.25 | 50 |
| 2017-09-22 | $0.51 | $0.53 | $0.50 | $0.53 | $5.25 | 610 |
| 2017-09-21 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2017-09-20 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2017-09-19 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2017-09-18 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 20 |
| 2017-09-15 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 50 |
| 2017-09-14 | $0.48 | $0.51 | $0.47 | $0.50 | $5.00 | 500 |
| 2017-09-13 | $0.48 | $0.48 | $0.48 | $0.48 | $4.80 | 100 |
| 2017-09-12 | $0.45 | $0.48 | $0.45 | $0.48 | $4.75 | 440 |
| 2017-09-11 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 0 |
| 2017-09-08 | $0.50 | $0.52 | $0.50 | $0.52 | $5.20 | 200 |
| 2017-09-07 | $0.50 | $0.52 | $0.50 | $0.52 | $5.20 | 1,325 |
| 2017-09-06 | $0.54 | $0.54 | $0.50 | $0.50 | $5.00 | 340 |
| 2017-09-05 | $0.55 | $0.62 | $0.48 | $0.51 | $5.10 | 14,263 |
| 2017-09-01 | $0.55 | $0.55 | $0.54 | $0.55 | $5.50 | 560 |
| 2017-08-31 | $0.55 | $0.55 | $0.54 | $0.55 | $5.50 | 653 |
| 2017-08-30 | $0.55 | $0.55 | $0.53 | $0.55 | $5.50 | 1,030 |
| 2017-08-29 | $0.54 | $0.55 | $0.53 | $0.55 | $5.50 | 800 |
| 2017-08-28 | $0.49 | $0.54 | $0.49 | $0.53 | $5.30 | 787 |
| 2017-08-25 | $0.48 | $0.48 | $0.47 | $0.48 | $4.80 | 1,232 |
| 2017-08-24 | $0.49 | $0.49 | $0.44 | $0.48 | $4.80 | 1,335 |
| 2017-08-23 | $0.49 | $0.49 | $0.49 | $0.49 | $4.90 | 250 |
| 2017-08-22 | $0.50 | $0.50 | $0.44 | $0.44 | $4.40 | 90 |
| 2017-08-21 | $0.54 | $0.54 | $0.44 | $0.50 | $5.00 | 274 |
| 2017-08-18 | $0.53 | $0.53 | $0.53 | $0.53 | $5.33 | 100 |
| 2017-08-17 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 100 |
| 2017-08-16 | $0.54 | $0.54 | $0.50 | $0.50 | $5.00 | 285 |
| 2017-08-15 | $0.54 | $0.54 | $0.44 | $0.50 | $5.00 | 270 |
| 2017-08-14 | $0.52 | $0.52 | $0.52 | $0.52 | $5.15 | 0 |
| 2017-08-11 | $0.56 | $0.56 | $0.42 | $0.52 | $5.15 | 4,290 |
| 2017-08-10 | $0.50 | $0.50 | $0.46 | $0.47 | $4.70 | 1,480 |
| 2017-08-09 | $0.47 | $0.54 | $0.47 | $0.53 | $5.25 | 4,670 |
| 2017-08-08 | $0.54 | $0.54 | $0.45 | $0.47 | $4.70 | 2,430 |
| 2017-08-07 | $0.55 | $0.55 | $0.46 | $0.52 | $5.15 | 1,070 |
| 2017-08-04 | $0.53 | $0.55 | $0.46 | $0.51 | $5.10 | 780 |
| 2017-08-03 | $0.55 | $0.55 | $0.45 | $0.54 | $5.35 | 2,050 |
| 2017-08-02 | $0.50 | $0.56 | $0.50 | $0.56 | $5.55 | 170 |
| 2017-08-01 | $0.55 | $0.55 | $0.55 | $0.55 | $5.50 | 340 |
| 2017-07-31 | $0.55 | $0.56 | $0.54 | $0.56 | $5.60 | 810 |
| 2017-07-28 | $0.55 | $0.55 | $0.50 | $0.54 | $5.40 | 1,122 |
| 2017-07-27 | $0.54 | $0.55 | $0.54 | $0.55 | $5.50 | 1,707 |
| 2017-07-26 | $0.55 | $0.55 | $0.55 | $0.55 | $5.50 | 12 |
| 2017-07-25 | $0.57 | $0.57 | $0.55 | $0.57 | $5.70 | 455 |
| 2017-07-24 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2017-07-21 | $0.60 | $0.62 | $0.60 | $0.62 | $6.20 | 202 |
| 2017-07-20 | $0.62 | $0.62 | $0.62 | $0.62 | $6.20 | 130 |
| 2017-07-19 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2017-07-18 | $0.54 | $0.65 | $0.53 | $0.64 | $6.35 | 960 |
| 2017-07-17 | $0.66 | $0.66 | $0.66 | $0.66 | $6.55 | 72 |
| 2017-07-14 | $0.54 | $0.66 | $0.54 | $0.66 | $6.55 | 1,340 |
| 2017-07-13 | $0.62 | $0.66 | $0.62 | $0.66 | $6.60 | 855 |
| 2017-07-12 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 0 |
| 2017-07-11 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 100 |
| 2017-07-10 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 90 |
| 2017-07-07 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 70 |
| 2017-07-06 | $0.60 | $0.64 | $0.56 | $0.64 | $6.35 | 2,110 |
| 2017-07-05 | $0.66 | $0.66 | $0.66 | $0.66 | $6.60 | 3 |
| 2017-07-03 | $0.66 | $0.66 | $0.66 | $0.66 | $6.60 | 0 |
| 2017-06-30 | $0.65 | $0.66 | $0.65 | $0.66 | $6.60 | 1,593 |
| 2017-06-29 | $0.66 | $0.66 | $0.66 | $0.66 | $6.60 | 645 |
| 2017-06-28 | $0.70 | $0.70 | $0.62 | $0.65 | $6.50 | 1,120 |
| 2017-06-27 | $0.66 | $0.76 | $0.65 | $0.76 | $7.59 | 15,295 |
| 2017-06-26 | $0.55 | $0.66 | $0.55 | $0.65 | $6.50 | 1,660 |
| 2017-06-23 | $0.61 | $0.61 | $0.60 | $0.60 | $6.00 | 800 |
| 2017-06-22 | $0.62 | $0.62 | $0.40 | $0.61 | $6.05 | 4,693 |
| 2017-06-21 | $0.67 | $0.67 | $0.60 | $0.61 | $6.10 | 1,531 |
| 2017-06-20 | $0.59 | $0.67 | $0.59 | $0.67 | $6.70 | 263 |
| 2017-06-19 | $0.64 | $0.67 | $0.61 | $0.67 | $6.69 | 4,038 |
| 2017-06-16 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 810 |
| 2017-06-15 | $0.63 | $0.65 | $0.60 | $0.60 | $6.00 | 135 |
| 2017-06-14 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 0 |
| 2017-06-13 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 50 |
| 2017-06-12 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 140 |
| 2017-06-09 | $0.65 | $0.70 | $0.65 | $0.70 | $6.98 | 348 |
| 2017-06-08 | $0.70 | $0.71 | $0.65 | $0.71 | $7.05 | 1,055 |
| 2017-06-07 | $0.76 | $0.76 | $0.76 | $0.76 | $7.58 | 115 |
| 2017-06-06 | $0.75 | $0.76 | $0.75 | $0.76 | $7.60 | 180 |
| 2017-06-05 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 173 |
| 2017-06-02 | $0.74 | $0.74 | $0.74 | $0.74 | $7.40 | 140 |
| 2017-06-01 | $0.68 | $0.76 | $0.64 | $0.76 | $7.59 | 1,300 |
| 2017-05-31 | $0.68 | $0.68 | $0.68 | $0.68 | $6.80 | 25 |
| 2017-05-30 | $0.74 | $0.74 | $0.71 | $0.74 | $7.40 | 690 |
| 2017-05-26 | $0.72 | $0.76 | $0.67 | $0.74 | $7.40 | 1,815 |
| 2017-05-25 | $0.70 | $0.78 | $0.70 | $0.77 | $7.70 | 1,480 |
| 2017-05-24 | $0.78 | $0.78 | $0.75 | $0.75 | $7.50 | 951 |
| 2017-05-23 | $0.77 | $0.79 | $0.75 | $0.79 | $7.90 | 1,823 |
| 2017-05-22 | $0.71 | $0.78 | $0.71 | $0.78 | $7.75 | 2,310 |
| 2017-05-19 | $0.72 | $0.78 | $0.72 | $0.77 | $7.70 | 550 |
| 2017-05-18 | $0.72 | $0.76 | $0.68 | $0.68 | $6.80 | 1,450 |
| 2017-05-17 | $0.71 | $0.76 | $0.70 | $0.75 | $7.50 | 905 |
| 2017-05-16 | $0.73 | $0.76 | $0.68 | $0.76 | $7.60 | 949 |
| 2017-05-15 | $0.75 | $0.76 | $0.75 | $0.76 | $7.60 | 320 |
| 2017-05-12 | $0.73 | $0.75 | $0.73 | $0.75 | $7.50 | 400 |
| 2017-05-11 | $0.73 | $0.73 | $0.69 | $0.73 | $7.30 | 385 |
| 2017-05-10 | $0.73 | $0.73 | $0.69 | $0.72 | $7.24 | 550 |
| 2017-05-09 | $0.70 | $0.72 | $0.70 | $0.72 | $7.19 | 267 |
| 2017-05-08 | $0.70 | $0.74 | $0.69 | $0.73 | $7.30 | 1,515 |
| 2017-05-05 | $0.78 | $0.78 | $0.78 | $0.78 | $7.80 | 0 |
| 2017-05-04 | $0.75 | $0.78 | $0.69 | $0.78 | $7.80 | 366 |
| 2017-05-03 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 25 |
| 2017-05-02 | $0.73 | $0.74 | $0.73 | $0.74 | $7.40 | 220 |
| 2017-05-01 | $0.73 | $0.73 | $0.72 | $0.72 | $7.20 | 200 |
| 2017-04-28 | $0.70 | $0.75 | $0.70 | $0.72 | $7.20 | 1,720 |
| 2017-04-27 | $0.77 | $0.77 | $0.77 | $0.77 | $7.70 | 50 |
| 2017-04-26 | $0.73 | $0.77 | $0.73 | $0.77 | $7.70 | 320 |
| 2017-04-25 | $0.73 | $0.78 | $0.71 | $0.78 | $7.80 | 1,895 |
| 2017-04-24 | $0.79 | $0.79 | $0.78 | $0.78 | $7.80 | 40 |
| 2017-04-21 | $0.81 | $0.81 | $0.74 | $0.77 | $7.70 | 750 |
| 2017-04-20 | $0.80 | $0.80 | $0.75 | $0.79 | $7.85 | 1,115 |
| 2017-04-19 | $0.81 | $0.81 | $0.76 | $0.78 | $7.80 | 491 |
| 2017-04-18 | $0.77 | $0.78 | $0.77 | $0.78 | $7.80 | 1,000 |
| 2017-04-17 | $0.81 | $0.81 | $0.81 | $0.81 | $8.10 | 120 |
| 2017-04-13 | $0.77 | $0.81 | $0.77 | $0.81 | $8.10 | 465 |
| 2017-04-12 | $0.79 | $0.86 | $0.79 | $0.86 | $8.60 | 200 |
| 2017-04-11 | $0.80 | $0.84 | $0.77 | $0.79 | $7.90 | 1,541 |
| 2017-04-10 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 50 |
| 2017-04-07 | $0.80 | $0.85 | $0.80 | $0.85 | $8.50 | 220 |
| 2017-04-06 | $0.86 | $0.86 | $0.86 | $0.86 | $8.60 | 130 |
| 2017-04-05 | $0.86 | $0.86 | $0.86 | $0.86 | $8.60 | 520 |
| 2017-04-04 | $0.86 | $0.86 | $0.86 | $0.86 | $8.60 | 100 |
| 2017-04-03 | $0.87 | $0.87 | $0.87 | $0.87 | $8.70 | 33 |
| 2017-03-31 | $0.80 | $0.84 | $0.80 | $0.84 | $8.35 | 4,100 |
| 2017-03-30 | $0.86 | $0.87 | $0.83 | $0.84 | $8.40 | 1,480 |
| 2017-03-29 | $0.90 | $0.93 | $0.90 | $0.93 | $9.26 | 240 |
| 2017-03-28 | $0.93 | $0.93 | $0.92 | $0.92 | $9.20 | 870 |
| 2017-03-27 | $0.88 | $0.93 | $0.85 | $0.93 | $9.30 | 1,933 |
| 2017-03-24 | $0.85 | $0.88 | $0.85 | $0.88 | $8.80 | 1,120 |
| 2017-03-23 | $0.87 | $0.87 | $0.86 | $0.87 | $8.70 | 2,509 |
| 2017-03-22 | $0.87 | $0.87 | $0.84 | $0.87 | $8.70 | 1,123 |
| 2017-03-21 | $0.85 | $0.87 | $0.85 | $0.87 | $8.70 | 1,924 |
| 2017-03-20 | $0.84 | $0.85 | $0.84 | $0.85 | $8.45 | 580 |
| 2017-03-17 | $0.84 | $0.84 | $0.84 | $0.84 | $8.39 | 770 |
| 2017-03-16 | $0.83 | $0.85 | $0.82 | $0.85 | $8.50 | 2,050 |
| 2017-03-15 | $0.80 | $0.83 | $0.79 | $0.83 | $8.30 | 1,500 |
| 2017-03-14 | $0.82 | $0.82 | $0.79 | $0.80 | $8.00 | 1,920 |
| 2017-03-13 | $0.79 | $0.82 | $0.77 | $0.82 | $8.20 | 2,540 |
| 2017-03-10 | $0.80 | $0.80 | $0.78 | $0.78 | $7.80 | 1,869 |
| 2017-03-09 | $0.82 | $0.82 | $0.75 | $0.82 | $8.20 | 4,635 |
| 2017-03-08 | $0.80 | $0.83 | $0.78 | $0.83 | $8.30 | 1,758 |
| 2017-03-07 | $0.80 | $0.85 | $0.80 | $0.83 | $8.30 | 1,500 |
| 2017-03-06 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 50 |
| 2017-03-03 | $0.84 | $0.85 | $0.84 | $0.85 | $8.50 | 320 |
| 2017-03-02 | $0.83 | $0.84 | $0.80 | $0.84 | $8.40 | 3,870 |
| 2017-03-01 | $0.79 | $0.83 | $0.79 | $0.83 | $8.30 | 120 |
| 2017-02-28 | $0.80 | $0.84 | $0.79 | $0.84 | $8.40 | 1,290 |
| 2017-02-27 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 1,680 |
| 2017-02-24 | $0.80 | $0.80 | $0.79 | $0.80 | $8.00 | 460 |
| 2017-02-23 | $0.78 | $0.80 | $0.78 | $0.80 | $7.99 | 660 |
| 2017-02-22 | $0.83 | $0.83 | $0.75 | $0.81 | $8.08 | 3,527 |
| 2017-02-21 | $0.83 | $0.85 | $0.81 | $0.85 | $8.50 | 1,855 |
| 2017-02-17 | $0.84 | $0.84 | $0.84 | $0.84 | $8.36 | 35 |
| 2017-02-16 | $0.79 | $0.85 | $0.79 | $0.80 | $8.00 | 580 |
| 2017-02-15 | $0.83 | $0.86 | $0.80 | $0.83 | $8.30 | 1,390 |
| 2017-02-14 | $0.76 | $0.87 | $0.75 | $0.86 | $8.60 | 3,572 |
| 2017-02-13 | $0.85 | $0.94 | $0.80 | $0.81 | $8.10 | 3,770 |
| 2017-02-10 | $0.82 | $0.87 | $0.82 | $0.87 | $8.70 | 5,387 |
| 2017-02-09 | $0.85 | $0.86 | $0.85 | $0.86 | $8.60 | 1,065 |
| 2017-02-08 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 1,302 |
| 2017-02-07 | $0.82 | $0.85 | $0.82 | $0.85 | $8.50 | 615 |
| 2017-02-06 | $0.84 | $0.86 | $0.83 | $0.85 | $8.50 | 350 |
| 2017-02-03 | $0.86 | $0.86 | $0.84 | $0.86 | $8.60 | 240 |
| 2017-02-02 | $0.86 | $0.86 | $0.85 | $0.86 | $8.60 | 1,290 |
| 2017-02-01 | $0.86 | $0.86 | $0.82 | $0.86 | $8.60 | 620 |
| 2017-01-31 | $0.85 | $0.87 | $0.84 | $0.87 | $8.70 | 4,464 |
| 2017-01-30 | $0.80 | $0.85 | $0.78 | $0.85 | $8.50 | 11,010 |
| 2017-01-27 | $0.77 | $0.79 | $0.76 | $0.79 | $7.90 | 2,300 |
| 2017-01-26 | $0.77 | $0.77 | $0.75 | $0.77 | $7.70 | 1,855 |
| 2017-01-25 | $0.80 | $0.80 | $0.74 | $0.77 | $7.70 | 1,620 |
| 2017-01-24 | $0.80 | $0.82 | $0.80 | $0.80 | $8.00 | 1,700 |
| 2017-01-23 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 100 |
| 2017-01-20 | $0.79 | $0.81 | $0.79 | $0.81 | $8.10 | 312 |
| 2017-01-19 | $0.81 | $0.81 | $0.79 | $0.79 | $7.90 | 720 |
| 2017-01-18 | $0.81 | $0.81 | $0.81 | $0.81 | $8.10 | 100 |
| 2017-01-17 | $0.80 | $0.82 | $0.75 | $0.82 | $8.20 | 1,750 |
| 2017-01-13 | $0.82 | $0.82 | $0.79 | $0.79 | $7.90 | 900 |
| 2017-01-12 | $0.82 | $0.82 | $0.82 | $0.82 | $8.20 | 500 |
| 2017-01-11 | $0.82 | $0.82 | $0.82 | $0.82 | $8.20 | 450 |
| 2017-01-10 | $0.80 | $0.82 | $0.77 | $0.82 | $8.20 | 1,098 |
| 2017-01-09 | $0.77 | $0.85 | $0.77 | $0.82 | $8.20 | 1,865 |
| 2017-01-06 | $0.80 | $0.82 | $0.80 | $0.82 | $8.20 | 510 |
| 2017-01-05 | $0.82 | $0.82 | $0.80 | $0.80 | $8.00 | 3,770 |
| 2017-01-04 | $0.82 | $0.82 | $0.82 | $0.82 | $8.20 | 100 |
| 2017-01-03 | $0.82 | $0.82 | $0.82 | $0.82 | $8.20 | 50 |
| 2016-12-30 | $0.80 | $0.82 | $0.78 | $0.82 | $8.20 | 1,227 |
| 2016-12-29 | $0.75 | $0.82 | $0.70 | $0.78 | $7.80 | 3,605 |
| 2016-12-28 | $0.82 | $0.82 | $0.78 | $0.80 | $8.00 | 500 |
| 2016-12-27 | $0.75 | $0.82 | $0.75 | $0.82 | $8.20 | 960 |
| 2016-12-23 | $0.78 | $0.78 | $0.78 | $0.78 | $7.80 | 200 |
| 2016-12-22 | $0.78 | $0.82 | $0.76 | $0.76 | $7.60 | 2,050 |
| 2016-12-21 | $0.70 | $0.78 | $0.70 | $0.78 | $7.75 | 1,910 |
| 2016-12-20 | $0.78 | $0.78 | $0.75 | $0.78 | $7.75 | 900 |
| 2016-12-19 | $0.74 | $0.80 | $0.73 | $0.77 | $7.70 | 1,866 |
| 2016-12-16 | $0.74 | $0.75 | $0.69 | $0.74 | $7.40 | 3,575 |
| 2016-12-15 | $0.74 | $0.74 | $0.68 | $0.74 | $7.40 | 1,240 |
| 2016-12-14 | $0.71 | $0.74 | $0.71 | $0.74 | $7.40 | 830 |
| 2016-12-13 | $0.72 | $0.72 | $0.71 | $0.71 | $7.10 | 150 |
| 2016-12-12 | $0.72 | $0.72 | $0.67 | $0.72 | $7.20 | 1,580 |
| 2016-12-09 | $0.72 | $0.72 | $0.65 | $0.72 | $7.15 | 540 |
| 2016-12-08 | $0.64 | $0.70 | $0.64 | $0.70 | $7.00 | 1,469 |
| 2016-12-07 | $0.60 | $0.72 | $0.60 | $0.72 | $7.20 | 710 |
| 2016-12-06 | $0.52 | $0.59 | $0.52 | $0.59 | $5.90 | 725 |
| 2016-12-05 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 50 |
| 2016-12-02 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 0 |
| 2016-12-01 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 0 |
| 2016-11-30 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 10 |
| 2016-11-29 | $0.52 | $0.52 | $0.52 | $0.52 | $5.20 | 10 |
| 2016-11-28 | $0.43 | $0.52 | $0.43 | $0.49 | $4.95 | 125 |
| 2016-11-25 | $0.43 | $0.43 | $0.43 | $0.43 | $4.30 | 250 |
| 2016-11-23 | $0.54 | $0.54 | $0.35 | $0.40 | $4.00 | 2,635 |
| 2016-11-22 | $0.47 | $0.47 | $0.45 | $0.45 | $4.50 | 3,860 |
| 2016-11-21 | $0.54 | $0.54 | $0.51 | $0.51 | $5.05 | 110 |
| 2016-11-18 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 90 |
| 2016-11-17 | $0.41 | $0.46 | $0.41 | $0.46 | $4.60 | 1,500 |
| 2016-11-16 | $0.48 | $0.50 | $0.46 | $0.46 | $4.60 | 385 |
| 2016-11-15 | $0.52 | $0.56 | $0.40 | $0.56 | $5.60 | 425 |
| 2016-11-14 | $0.51 | $0.57 | $0.51 | $0.57 | $5.70 | 435 |
| 2016-11-11 | $0.57 | $0.57 | $0.57 | $0.57 | $5.70 | 0 |
| 2016-11-10 | $0.56 | $0.57 | $0.56 | $0.57 | $5.70 | 395 |
| 2016-11-09 | $0.58 | $0.65 | $0.54 | $0.56 | $5.60 | 2,740 |
| 2016-11-08 | $0.55 | $0.58 | $0.55 | $0.57 | $5.70 | 6,299 |
| 2016-11-07 | $0.61 | $0.62 | $0.55 | $0.62 | $6.20 | 2,644 |
| 2016-11-04 | $0.56 | $0.62 | $0.54 | $0.61 | $6.08 | 2,615 |
| 2016-11-03 | $0.62 | $0.64 | $0.54 | $0.60 | $6.00 | 2,800 |
| 2016-11-02 | $0.65 | $0.65 | $0.54 | $0.59 | $5.90 | 570 |
| 2016-11-01 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 60 |
| 2016-10-31 | $0.65 | $0.65 | $0.55 | $0.64 | $6.40 | 790 |
| 2016-10-28 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2016-10-27 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 120 |
| 2016-10-26 | $0.64 | $0.64 | $0.57 | $0.64 | $6.40 | 530 |
| 2016-10-25 | $0.58 | $0.65 | $0.57 | $0.62 | $6.20 | 860 |
| 2016-10-24 | $0.60 | $0.65 | $0.60 | $0.65 | $6.50 | 510 |
| 2016-10-21 | $0.60 | $0.62 | $0.56 | $0.61 | $6.13 | 2,023 |
| 2016-10-20 | $0.70 | $0.70 | $0.56 | $0.61 | $6.05 | 90 |
| 2016-10-19 | $0.60 | $0.61 | $0.55 | $0.61 | $6.10 | 1,223 |
| 2016-10-18 | $0.55 | $0.60 | $0.55 | $0.60 | $6.00 | 170 |
| 2016-10-17 | $0.50 | $0.55 | $0.50 | $0.55 | $5.50 | 800 |
| 2016-10-14 | $0.50 | $0.50 | $0.50 | $0.50 | $5.00 | 280 |
| 2016-10-13 | $0.55 | $0.55 | $0.44 | $0.50 | $5.00 | 645 |
| 2016-10-12 | $0.44 | $0.52 | $0.44 | $0.52 | $5.20 | 50 |
| 2016-10-11 | $0.50 | $0.55 | $0.40 | $0.55 | $5.50 | 1,245 |
| 2016-10-10 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-10-07 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 20 |
| 2016-10-06 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 200 |
| 2016-10-05 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-10-04 | $0.58 | $0.58 | $0.58 | $0.58 | $5.80 | 0 |
| 2016-10-03 | $0.58 | $0.58 | $0.58 | $0.58 | $5.80 | 20 |
| 2016-09-30 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-29 | $0.58 | $0.60 | $0.58 | $0.60 | $6.00 | 240 |
| 2016-09-28 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-27 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-26 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-23 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-22 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-21 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-20 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-19 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-16 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 442 |
| 2016-09-15 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-14 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-13 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2016-09-12 | $0.52 | $0.60 | $0.52 | $0.60 | $6.00 | 300 |
| 2016-09-09 | $0.50 | $0.52 | $0.50 | $0.52 | $5.20 | 800 |
| 2016-09-08 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-09-07 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-09-06 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-09-02 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-09-01 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-31 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-30 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-29 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-26 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-25 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-24 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-23 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-22 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-19 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-18 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-17 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-16 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-15 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-12 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2016-08-11 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 50 |
| 2016-08-10 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 70 |
| 2016-08-09 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 20 |
| 2016-08-08 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 20 |
| 2016-08-05 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 20 |
| 2016-08-04 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 20 |
| 2016-08-03 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 20 |
| 2016-08-02 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 30 |
| 2016-08-01 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 30 |
| 2016-07-29 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 30 |
| 2016-07-28 | $0.70 | $0.70 | $0.45 | $0.61 | $6.13 | 410 |
| 2016-07-27 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 30 |
| 2016-07-26 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 60 |
| 2016-07-25 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 120 |
| 2016-07-22 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2016-07-21 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2016-07-20 | $0.60 | $0.65 | $0.60 | $0.65 | $6.50 | 60 |
| 2016-07-19 | $0.53 | $0.55 | $0.53 | $0.55 | $5.50 | 381 |
| 2016-07-18 | $0.65 | $0.65 | $0.46 | $0.53 | $5.25 | 750 |
| 2016-07-15 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 30 |
| 2016-07-14 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-13 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-12 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-11 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-08 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-07 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 60 |
| 2016-07-06 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-05 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-07-01 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 30 |
| 2016-06-30 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 60 |
| 2016-06-29 | $0.51 | $0.52 | $0.50 | $0.52 | $5.20 | 190 |
| 2016-06-28 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 30 |
| 2016-06-27 | $0.52 | $0.52 | $0.46 | $0.51 | $5.10 | 862 |
| 2016-06-24 | $0.52 | $0.55 | $0.52 | $0.55 | $5.50 | 530 |
| 2016-06-23 | $0.65 | $0.65 | $0.55 | $0.55 | $5.50 | 330 |
| 2016-06-22 | $0.65 | $0.65 | $0.65 | $0.65 | $6.45 | 30 |
| 2016-06-21 | $0.65 | $0.65 | $0.65 | $0.65 | $6.45 | 30 |
| 2016-06-20 | $0.65 | $0.65 | $0.65 | $0.65 | $6.45 | 30 |
| 2016-06-17 | $0.65 | $0.65 | $0.65 | $0.65 | $6.45 | 30 |
| 2016-06-16 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 30 |
| 2016-06-15 | $0.55 | $0.60 | $0.55 | $0.60 | $5.99 | 630 |
| 2016-06-14 | $0.59 | $0.60 | $0.59 | $0.60 | $6.00 | 380 |
| 2016-06-13 | $0.59 | $0.59 | $0.59 | $0.59 | $5.85 | 50 |
| 2016-06-10 | $0.58 | $0.58 | $0.56 | $0.58 | $5.85 | 920 |
| 2016-06-09 | $0.58 | $0.58 | $0.58 | $0.58 | $5.85 | 30 |
| 2016-06-08 | $0.58 | $0.58 | $0.58 | $0.58 | $5.85 | 20 |
| 2016-06-07 | $0.59 | $0.59 | $0.52 | $0.58 | $5.80 | 1,790 |
| 2016-06-06 | $0.59 | $0.59 | $0.51 | $0.59 | $5.85 | 149 |
| 2016-06-03 | $0.59 | $0.59 | $0.59 | $0.59 | $5.85 | 50 |
| 2016-06-02 | $0.58 | $0.59 | $0.55 | $0.59 | $5.85 | 670 |
| 2016-06-01 | $0.59 | $0.59 | $0.55 | $0.58 | $5.85 | 300 |
| 2016-05-31 | $0.59 | $0.59 | $0.55 | $0.59 | $5.85 | 320 |
| 2016-05-27 | $0.58 | $0.61 | $0.58 | $0.59 | $5.85 | 8,955 |
| 2016-05-26 | $0.58 | $0.65 | $0.58 | $0.64 | $6.40 | 9,310 |
| 2016-05-25 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 20 |
| 2016-05-24 | $0.60 | $0.65 | $0.59 | $0.65 | $6.50 | 260 |
| 2016-05-23 | $0.59 | $0.70 | $0.59 | $0.60 | $6.00 | 7,570 |
| 2016-05-20 | $0.61 | $0.66 | $0.61 | $0.66 | $6.60 | 6,950 |
| 2016-05-19 | $0.55 | $0.62 | $0.54 | $0.62 | $6.20 | 1,829 |
| 2016-05-18 | $0.60 | $0.62 | $0.60 | $0.62 | $6.20 | 1,655 |
| 2016-05-17 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-16 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-13 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-12 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-11 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-10 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-09 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-06 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-05 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-04 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-03 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 0 |
| 2016-05-02 | $0.64 | $0.64 | $0.64 | $0.64 | $6.35 | 63 |
| 2016-04-29 | $0.46 | $0.47 | $0.43 | $0.47 | $4.70 | 1,500 |
| 2016-04-28 | $0.64 | $0.64 | $0.64 | $0.64 | $6.40 | 52 |
| 2016-04-27 | $0.63 | $0.63 | $0.63 | $0.63 | $6.25 | 156 |
| 2016-04-26 | $0.64 | $0.64 | $0.50 | $0.59 | $5.85 | 2,457 |
| 2016-04-25 | $0.59 | $0.64 | $0.59 | $0.64 | $6.35 | 310 |
| 2016-04-22 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2016-04-21 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2016-04-20 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2016-04-19 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 50 |
| 2016-04-18 | $0.59 | $0.59 | $0.33 | $0.59 | $5.90 | 4,270 |
| 2016-04-15 | $0.60 | $0.65 | $0.60 | $0.64 | $6.35 | 216 |
| 2016-04-14 | $0.70 | $0.70 | $0.59 | $0.60 | $6.00 | 1,341 |
| 2016-04-13 | $0.68 | $0.68 | $0.58 | $0.68 | $6.80 | 455 |
| 2016-04-12 | $0.63 | $0.65 | $0.63 | $0.65 | $6.50 | 180 |
| 2016-04-11 | $0.59 | $0.80 | $0.59 | $0.80 | $8.00 | 915 |
| 2016-04-08 | $0.58 | $0.71 | $0.58 | $0.71 | $7.10 | 785 |
| 2016-04-07 | $0.56 | $0.64 | $0.55 | $0.64 | $6.39 | 1,660 |
| 2016-04-06 | $0.80 | $0.80 | $0.58 | $0.58 | $5.80 | 1,240 |
| 2016-04-05 | $0.80 | $0.80 | $0.60 | $0.71 | $7.05 | 1,610 |
| 2016-04-04 | $0.70 | $0.74 | $0.70 | $0.74 | $7.40 | 70 |
| 2016-04-01 | $0.65 | $0.80 | $0.65 | $0.80 | $7.95 | 270 |
| 2016-03-31 | $0.75 | $0.80 | $0.63 | $0.76 | $7.60 | 910 |
| 2016-03-30 | $0.75 | $0.75 | $0.73 | $0.73 | $7.30 | 110 |
| 2016-03-29 | $0.63 | $0.68 | $0.61 | $0.66 | $6.60 | 1,130 |
| 2016-03-28 | $0.60 | $0.70 | $0.60 | $0.67 | $6.70 | 469 |
| 2016-03-24 | $0.64 | $0.70 | $0.62 | $0.70 | $7.00 | 1,080 |
| 2016-03-23 | $0.70 | $0.70 | $0.60 | $0.70 | $7.00 | 1,278 |
| 2016-03-22 | $0.62 | $0.70 | $0.61 | $0.70 | $7.00 | 1,960 |
| 2016-03-21 | $0.60 | $0.70 | $0.60 | $0.70 | $7.00 | 1,542 |
| 2016-03-18 | $0.51 | $0.62 | $0.32 | $0.61 | $6.12 | 2,162 |
| 2016-03-17 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 65 |
| 2016-03-16 | $0.42 | $0.51 | $0.42 | $0.51 | $5.10 | 565 |
| 2016-03-15 | $0.35 | $0.35 | $0.35 | $0.35 | $3.51 | 20 |
| 2016-03-14 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 50 |
| 2016-03-11 | $0.40 | $0.70 | $0.40 | $0.70 | $7.00 | 615 |
| 2016-03-10 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 0 |
| 2016-03-09 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 0 |
| 2016-03-08 | $0.70 | $0.70 | $0.70 | $0.70 | $7.00 | 70 |
| 2016-03-07 | $0.51 | $0.60 | $0.51 | $0.60 | $6.00 | 435 |
| 2016-03-04 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 50 |
| 2016-03-03 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 150 |
| 2016-03-02 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-03-01 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-29 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-26 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-25 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-24 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-23 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-22 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-19 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-18 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-17 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-16 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-12 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-11 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-10 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 20 |
| 2016-02-09 | $0.41 | $0.45 | $0.40 | $0.45 | $4.50 | 390 |
| 2016-02-08 | $0.48 | $0.51 | $0.48 | $0.51 | $5.10 | 60 |
| 2016-02-05 | $0.48 | $0.48 | $0.41 | $0.47 | $4.70 | 720 |
| 2016-02-04 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-03 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-02 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-02-01 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-01-29 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2016-01-28 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 34 |
| 2016-01-27 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 0 |
| 2016-01-26 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 0 |
| 2016-01-25 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 0 |
| 2016-01-22 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 0 |
| 2016-01-21 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 20 |
| 2016-01-20 | $0.60 | $0.67 | $0.51 | $0.61 | $6.05 | 105 |
| 2016-01-19 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 190 |
| 2016-01-15 | $0.51 | $0.56 | $0.51 | $0.56 | $5.60 | 200 |
| 2016-01-14 | $0.56 | $0.56 | $0.51 | $0.56 | $5.60 | 255 |
| 2016-01-13 | $0.55 | $0.56 | $0.55 | $0.55 | $5.45 | 630 |
| 2016-01-12 | $0.51 | $0.56 | $0.51 | $0.56 | $5.60 | 767 |
| 2016-01-11 | $0.52 | $0.52 | $0.51 | $0.51 | $5.10 | 457 |
| 2016-01-08 | $0.53 | $0.60 | $0.52 | $0.56 | $5.60 | 4,366 |
| 2016-01-07 | $0.70 | $0.70 | $0.70 | $0.70 | $6.95 | 50 |
| 2016-01-06 | $0.61 | $0.61 | $0.61 | $0.61 | $6.10 | 65 |
| 2016-01-05 | $0.70 | $0.70 | $0.52 | $0.68 | $6.75 | 1,350 |
| 2016-01-04 | $0.62 | $0.69 | $0.58 | $0.69 | $6.85 | 1,627 |
| 2015-12-31 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 50 |
| 2015-12-30 | $0.60 | $0.80 | $0.60 | $0.80 | $8.00 | 3,097 |
| 2015-12-29 | $0.60 | $0.71 | $0.51 | $0.71 | $7.10 | 2,815 |
| 2015-12-28 | $0.60 | $0.60 | $0.51 | $0.60 | $5.95 | 500 |
| 2015-12-24 | $0.60 | $0.60 | $0.51 | $0.60 | $5.95 | 650 |
| 2015-12-23 | $0.60 | $0.60 | $0.50 | $0.60 | $6.00 | 280 |
| 2015-12-22 | $0.50 | $0.55 | $0.46 | $0.55 | $5.50 | 581 |
| 2015-12-21 | $0.59 | $0.60 | $0.52 | $0.52 | $5.20 | 200 |
| 2015-12-18 | $0.60 | $0.60 | $0.54 | $0.60 | $6.00 | 280 |
| 2015-12-17 | $0.64 | $0.64 | $0.55 | $0.60 | $6.00 | 450 |
| 2015-12-16 | $0.61 | $0.64 | $0.60 | $0.60 | $6.00 | 690 |
| 2015-12-15 | $0.76 | $0.76 | $0.76 | $0.76 | $7.55 | 50 |
| 2015-12-14 | $0.61 | $0.75 | $0.60 | $0.75 | $7.45 | 555 |
| 2015-12-11 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 0 |
| 2015-12-10 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 30 |
| 2015-12-09 | $0.65 | $0.78 | $0.60 | $0.78 | $7.75 | 680 |
| 2015-12-08 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 300 |
| 2015-12-07 | $0.65 | $0.65 | $0.60 | $0.65 | $6.50 | 540 |
| 2015-12-04 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 100 |
| 2015-12-03 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 100 |
| 2015-12-02 | $0.69 | $0.69 | $0.61 | $0.65 | $6.50 | 1,060 |
| 2015-12-01 | $0.75 | $0.75 | $0.69 | $0.72 | $7.20 | 4,593 |
| 2015-11-30 | $0.72 | $0.87 | $0.70 | $0.87 | $8.65 | 1,220 |
| 2015-11-27 | $0.70 | $0.72 | $0.60 | $0.65 | $6.50 | 1,055 |
| 2015-11-25 | $0.70 | $0.70 | $0.67 | $0.67 | $6.70 | 77 |
| 2015-11-24 | $0.60 | $0.67 | $0.60 | $0.67 | $6.70 | 280 |
| 2015-11-23 | $0.65 | $0.75 | $0.64 | $0.72 | $7.20 | 795 |
| 2015-11-20 | $0.59 | $0.65 | $0.59 | $0.65 | $6.50 | 477 |
| 2015-11-19 | $0.75 | $0.75 | $0.58 | $0.64 | $6.38 | 2,151 |
| 2015-11-18 | $0.60 | $0.75 | $0.60 | $0.75 | $7.50 | 380 |
| 2015-11-17 | $0.52 | $0.60 | $0.51 | $0.60 | $6.00 | 550 |
| 2015-11-16 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 0 |
| 2015-11-13 | $0.47 | $0.65 | $0.47 | $0.65 | $6.50 | 2,650 |
| 2015-11-12 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2015-11-11 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2015-11-10 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 9 |
| 2015-11-09 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 200 |
| 2015-11-06 | $0.45 | $0.52 | $0.45 | $0.52 | $5.20 | 923 |
| 2015-11-05 | $0.51 | $0.79 | $0.43 | $0.52 | $5.20 | 964 |
| 2015-11-04 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 0 |
| 2015-11-03 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 0 |
| 2015-11-02 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 0 |
| 2015-10-30 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 0 |
| 2015-10-29 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 10 |
| 2015-10-28 | $0.79 | $0.79 | $0.79 | $0.79 | $7.90 | 0 |
| 2015-10-27 | $0.80 | $0.80 | $0.79 | $0.79 | $7.90 | 20 |
| 2015-10-26 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 20 |
| 2015-10-23 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 20 |
| 2015-10-22 | $0.51 | $0.65 | $0.51 | $0.56 | $5.60 | 235 |
| 2015-10-21 | $0.65 | $0.65 | $0.65 | $0.65 | $6.50 | 20 |
| 2015-10-20 | $0.43 | $0.79 | $0.43 | $0.59 | $5.90 | 192 |
| 2015-10-19 | $0.56 | $0.59 | $0.56 | $0.59 | $5.88 | 100 |
| 2015-10-16 | $0.59 | $0.59 | $0.59 | $0.59 | $5.88 | 0 |
| 2015-10-15 | $0.59 | $0.59 | $0.51 | $0.59 | $5.88 | 147 |
| 2015-10-14 | $0.51 | $0.59 | $0.51 | $0.59 | $5.90 | 80 |
| 2015-10-13 | $0.51 | $0.61 | $0.51 | $0.61 | $6.10 | 30 |
| 2015-10-12 | $0.51 | $0.61 | $0.51 | $0.61 | $6.10 | 20 |
| 2015-10-09 | $0.53 | $0.61 | $0.51 | $0.61 | $6.10 | 40 |
| 2015-10-08 | $0.51 | $0.69 | $0.51 | $0.69 | $6.90 | 140 |
| 2015-10-07 | $0.53 | $0.70 | $0.48 | $0.70 | $7.00 | 513 |
| 2015-10-06 | $0.45 | $0.61 | $0.45 | $0.61 | $6.10 | 160 |
| 2015-10-05 | $0.80 | $0.80 | $0.80 | $0.80 | $8.00 | 20 |
| 2015-10-02 | $0.60 | $0.71 | $0.60 | $0.71 | $7.10 | 20 |
| 2015-10-01 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 20 |
| 2015-09-30 | $0.52 | $0.69 | $0.45 | $0.54 | $5.40 | 1,600 |
| 2015-09-29 | $0.51 | $0.80 | $0.49 | $0.80 | $7.99 | 1,383 |
| 2015-09-28 | $0.51 | $0.51 | $0.51 | $0.51 | $5.05 | 250 |
| 2015-09-25 | $0.46 | $0.51 | $0.46 | $0.51 | $5.05 | 300 |
| 2015-09-24 | $0.41 | $0.49 | $0.31 | $0.44 | $4.40 | 2,754 |
| 2015-09-23 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 0 |
| 2015-09-22 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 100 |
| 2015-09-21 | $0.46 | $0.51 | $0.45 | $0.51 | $5.10 | 970 |
| 2015-09-18 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2015-09-17 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 20 |
| 2015-09-16 | $0.46 | $0.60 | $0.46 | $0.60 | $6.00 | 680 |
| 2015-09-15 | $0.53 | $0.70 | $0.53 | $0.70 | $7.00 | 500 |
| 2015-09-14 | $0.60 | $0.69 | $0.52 | $0.62 | $6.20 | 475 |
| 2015-09-11 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 0 |
| 2015-09-10 | $0.49 | $0.59 | $0.49 | $0.59 | $5.90 | 2,050 |
| 2015-09-09 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 0 |
| 2015-09-08 | $0.49 | $0.60 | $0.49 | $0.60 | $6.00 | 1,740 |
Cosmos Holdings Inc (COSMD) News Headlines
Recent Cosmos Holdings Inc (COSMD) News
Similar Companies to Cosmos Holdings Inc (COSMD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |