Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Cosmos Group Holdings Inc. (COSG)

Compare

0.0001

0.0000

(0.00%)

At close: March 7 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.0001	0.0002	0.0001	0.0001	0.0001	3,814,871
Mar 6, 2025	0.0001	0.0002	0.0001	0.0001	0.0001	1,987,500
Mar 5, 2025	0.0002	0.0002	0.0001	0.0002	0.0002	9,332,830
Mar 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	10,202
Mar 3, 2025	0.0001	0.0002	0.0002	0.0002	0.0002	101,770
Feb 28, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 27, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 26, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	50,202
Feb 25, 2025	0.0001	0.0002	0.0001	0.0001	0.0001	36,945,752
Feb 24, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	1,512,500
Feb 21, 2025	0.0002	0.0002	0.0001	0.0001	0.0001	40,452
Feb 20, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	4,455,783
Feb 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 18, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	100,001
Feb 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	14,906,198
Feb 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	2,611,000
Feb 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 6, 2025	0.0000	0.0001	0.0000	0.0001	0.0001	4,099,996
Feb 5, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	103,695,337
Feb 3, 2025	0.0001	0.0002	0.0001	0.0001	0.0001	7,356
Jan 31, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,009,999
Jan 30, 2025	0.0002	0.0002	0.0001	0.0002	0.0002	2,335,207
Jan 29, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	2,385,200
Jan 28, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	103,200
Jan 27, 2025	0.0002	0.0002	0.0001	0.0002	0.0002	1,050,004
Jan 24, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	29,600,362
Jan 23, 2025	0.0002	0.0002	0.0001	0.0002	0.0002	20,453,788
Jan 22, 2025	0.0001	0.0002	0.0000	0.0002	0.0002	267,104,439
Jan 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 17, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 15, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	149
Jan 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	11,738,101
Dec 31, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 30, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 27, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 20, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 19, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 17, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 16, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 13, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 12, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	10,000
Dec 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 10, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 9, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 6, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 5, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 4, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 3, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 2, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 29, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 27, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 26, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	501
Nov 25, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 21, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Nov 20, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	1,000
Nov 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	603
Nov 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 29, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	1,005
Oct 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,200,502
Oct 25, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	201
Oct 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 21, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,907
Oct 18, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	1,899
Oct 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	401
Oct 16, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	100,201
Oct 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	101
Oct 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,001
Oct 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	151
Oct 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,200,101
Oct 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,101
Oct 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	201
Oct 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	201
Oct 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	401
Oct 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	401
Oct 2, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	21,409
Oct 1, 2024	0.0000	0.0001	0.0001	0.0001	0.0001	14,745
Sep 30, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Sep 27, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	12,308
Sep 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000,302
Sep 25, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	1,107
Sep 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	504
Sep 23, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,007
Sep 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	801,607
Sep 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	622,495
Sep 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,117
Sep 17, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	14,603
Sep 16, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	107,719
Sep 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	695
Sep 12, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	215,504
Sep 11, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	1,706
Sep 10, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	9,076
Sep 9, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	7,897
Sep 6, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	5,050,000
Sep 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 4, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	21,919
Sep 3, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	3,795,479
Aug 30, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	1,500
Aug 29, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	2,001
Aug 28, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	12,854
Aug 27, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	6,340
Aug 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	26,530
Aug 23, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	1,012,200
Aug 22, 2024	0.0000	0.0001	0.0001	0.0001	0.0001	17,169
Aug 21, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	507,768
Aug 20, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	562,672
Aug 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,000,000
Aug 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,500,000
Aug 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 31, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,519,990
Jul 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,983,099
Jul 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jul 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	10,010,000
Jul 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jul 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	10,000
Jul 17, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	3,065,420
Jul 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	25,000
Jul 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	300,000
Jul 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	9,954,363
Jul 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	700,000
Jul 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	500,000
Jul 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	65,700
Jul 5, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jul 3, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	36,000
Jul 2, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,161,000
Jul 1, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	9,249,703
Jun 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,303,000
Jun 27, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	100,100
Jun 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Jun 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,130,000
Jun 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000,000
Jun 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,490,000
Jun 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,052,500
Jun 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,624,192
Jun 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000,000
Jun 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,400,000
Jun 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	406,000
May 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,799,997
May 29, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	32,389,810
May 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,110,000
May 24, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	17,170,000
May 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,156,913
May 22, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	25,370,528
May 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,540,000
May 20, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	10,197,329
May 17, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	4,040,997
May 16, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	6,258,997
May 15, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	20,000
May 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 8, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	2,550,000
May 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,199,998
May 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	950,000
May 3, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 2, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	4,801,700
May 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,303,800
Apr 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,827,949
Apr 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,050,000
Apr 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	743,305
Apr 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	850,000
Apr 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000,000
Apr 19, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	845,000
Apr 18, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	26,830,281
Apr 17, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	3,309,167
Apr 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,001,000
Apr 15, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	579,000
Apr 12, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	26,384,000
Apr 11, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	7,732,499
Apr 10, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	6,013,000
Apr 9, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	8,025,000
Apr 8, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,026,000
Apr 5, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,463,622
Apr 4, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	15,430,000
Apr 3, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	57,000
Apr 2, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	7,022,500
Apr 1, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,710,500
Mar 28, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	19,567,515
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,070,000
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,260,000
Mar 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,124,500
Mar 22, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	22,832,700
Mar 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	7,500
Mar 20, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	19,116,700
Mar 19, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	20,719,781
Mar 18, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	23,262,499
Mar 15, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	6,199,999
Mar 14, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	223,805,195
Mar 13, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	83,203,354
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,000,000
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000,000
Mar 8, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,975,100

AIHS Senmiao Technology Limited

0.8852

-1.64%

KYNC KYN Capital Group, Inc.

0.0005

0.00%

CAFI Consumer Automotive Finance, Inc.

0.0013

-13.33%

LMFA LM Funding America, Inc.

1.3700

-6.80%

SOFI SoFi Technologies, Inc.

12.59

+1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cosmos Group Holdings Inc. (COSG)

Related Tickers