Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:48:20 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-01
Q
COSG
0.0001
0.0001
0.0001
0.0001
1,303,800
2
0.0001
0.0002
2024-04-30
Q
COSG
0.0001
0.0001
0.0001
0.0001
2,827,949
1
0.0001
0.0002
2024-04-29
Q
COSG
0.0001
0.00014
0.0001
0.0001
2,050,000
3
0.0001
0.0002
2024-04-26
Q
COSG
0.0001
0.0001
0.0002
2024-04-25
Q
COSG
0.0001
0.0001
0.0002
2024-04-24
Q
COSG
0.0001
0.0001
0.0001
0.0001
-0.0001
743,305
6
0.0001
0.0002
2024-04-23
Q
COSG
0.0002
0.0002
0.0002
0.0002
850,000
2
0.0001
0.0002
2024-04-22
Q
COSG
0.0002
0.0002
0.0002
0.0002
1,000,000
1
0.0001
0.0002
2024-04-19
Q
COSG
0.0001
0.0002
0.0001
0.0002
0.0001
845,000
19
0.0001
0.0002
2024-04-18
Q
COSG
0.0001
0.0001
0.00005
0.0001
26,830,281
17
0.0001
0.0002
2024-04-17
Q
COSG
0.0001
0.0001
0.00005
0.0001
3,309,167
7
0.0001
0.0001
2024-04-16
Q
COSG
0.0001
0.0001
0.0001
0.0001
0.00005
1,001,000
2
0.001
2024-04-15
Q
COSG
0.0001
0.0001
0.00005
0.00005
579,000
3
0.0001
2024-04-12
Q
COSG
0.0001
0.0001
0.00005
0.00005
-0.00005
26,384,000
47
0.0001
0.0001
2024-04-11
Q
COSG
0.0001
0.0001
0.00005
0.0001
7,732,499
11
0.0001
2024-04-10
Q
COSG
0.00014
0.0002
0.0001
0.0001
-0.00005
6,013,000
8
0.0001
0.0001
2024-04-09
Q
COSG
0.0001
0.00015
0.0001
0.00015
8,025,000
11
0.0001
0.0002
2024-04-08
Q
COSG
0.0002
0.0002
0.00014
0.00015
-0.00005
1,026,000
4
0.0001
0.0002
2024-04-05
Q
COSG
0.0001
0.0002
0.0001
0.0002
0.0001
1,463,622
11
0.0001
0.0002
2024-04-04
Q
COSG
0.0002
0.0002
0.0001
0.0001
-0.00004
15,430,000
12
0.0001
0.0002
2024-04-03
Q
COSG
0.00015
0.00015
0.00014
0.00014
-0.00001
57,000
2
0.0001
0.0002
2024-04-02
Q
COSG
0.0001
0.00015
0.0001
0.00015
7,022,500
6
0.0001
0.0002
2024-04-01
Q
COSG
0.0001
0.0002
0.0001
0.00015
0.00005
2,710,500
15
0.0001
0.0002
2024-03-29
Q
COSG
0.0001
0.0002
0.0001
0.0001
0
0
2024-03-28
Q
COSG
0.0001
0.0002
0.0001
0.0001
19,567,515
12
0.0001
0.0001
2024-03-27
Q
COSG
0.0001
0.0001
0.0001
0.0001
5,070,000
6
0.0001
0.0002
2024-03-26
Q
COSG
0.0001
0.0001
0.0001
0.0001
-0.00005
2,260,000
6
0.0001
0.0002
2024-03-25
Q
COSG
0.0002
0.0002
0.00015
0.00015
-0.00005
1,124,500
5
0.0001
0.0002
2024-03-22
Q
COSG
0.0002
0.0002
0.0001
0.0002
0.00005
22,832,700
12
0.0001
0.0002
2024-03-21
Q
COSG
0.00015
0.00015
0.00015
0.00015
7,500
1
0.0001
0.0002
2024-03-20
Q
COSG
0.0002
0.0002
0.0001
0.00015
-0.00005
19,116,700
11
0.0001
0.0002
2024-03-19
Q
COSG
0.0001
0.0002
0.0001
0.0002
0.00005
20,719,781
12
0.0001
0.0002
2024-03-18
Q
COSG
0.0001
0.0002
0.0001
0.00015
-0.00005
23,262,499
14
0.0001
0.0002
2024-03-15
Q
COSG
0.0001
0.0002
0.0001
0.0002
6,199,999
8
0.0001
0.0002
2024-03-14
Q
COSG
0.0001
0.0002
0.0001
0.0002
0.0001
223,805,195
123
0.0001
0.0002
2024-03-13
Q
COSG
0.0002
0.0002
0.0001
0.0001
83,203,354
25
0.0001
0.0002
2024-03-12
Q
COSG
0.0001
0.0001
0.0001
0.0001
2,000,000
2
0.0001
0.0002
2024-03-11
Q
COSG
0.0001
0.0001
0.0001
0.0001
-0.0001
1,000,000
1
0.0001
0.0002
2024-03-08
Q
COSG
0.00014
0.0002
0.00014
0.0002
1,975,100
5
0.0001
0.0002
2024-03-07
Q
COSG
0.0002
0.0002
0.0002
0.0002
150,000
1
0.0001
0.0002
2024-03-06
Q
COSG
0.0002
0.0002
0.0001
0.0002
6,493,988
12
0.0001
0.0002
2024-03-05
Q
COSG
0.0002
0.0002
0.0001
0.0002
0.0001
20,625,000
9
0.0001
0.0002
2024-03-04
Q
COSG
0.0001
0.0002
0.0001
0.0001
30,849,999
5
0.0001
0.0002
2024-03-01
Q
COSG
0.0002
0.0002
0.0001
0.0001
6,020,000
8
0.0001
0.0002
2024-02-29
Q
COSG
0.0001
0.0002
0.0001
0.0001
-0.00005
19,515,000
9
0.0001
0.0002
2024-02-28
Q
COSG
0.00015
0.0001
0.0002
2024-02-27
Q
COSG
0.0002
0.0002
0.00015
0.00015
8,500,000
6
0.0001
0.0002
2024-02-26
Q
COSG
0.00015
0.0002
0.00015
0.00015
9,100,021
6
0.0001
0.0002
2024-02-23
Q
COSG
0.00015
0.0002
0.00015
0.00015
0.00005
6,042,503
7
0.0001
0.0002
2024-02-22
Q
COSG
0.0002
0.0002
0.0001
0.0001
6,615,000
4
0.0001
0.0002
2024-02-21
Q
COSG
0.0002
0.0002
0.0001
0.0001
-0.0001
100,189,164
15
0.0001
0.0002
2024-02-20
Q
COSG
0.0002
0.0002
0.0001
0.0002
18,112,500
7
0.0001
0.0002
2024-02-19
Q
COSG
0.00015
0.0002
0.0001
0.0002
0
0
2024-02-16
Q
COSG
0.00015
0.0002
0.0001
0.0002
11,863,333
9
0.0001
0.0002
2024-02-15
Q
COSG
0.0001
0.0002
0.0001
0.0002
23,792,500
6
0.0001
0.0002
2024-02-14
Q
COSG
0.00015
0.0002
0.0001
0.0002
14,132,500
8
0.0001
0.0002
2024-02-13
Q
COSG
0.0002
0.0002
0.0001
0.0002
600,509,488
17
0.0001
0.0002
2024-02-12
Q
COSG
0.0002
0.0002
0.0002
0.0002
19,690,000
7
0.0001
0.0002
2024-02-09
Q
COSG
0.00015
0.0002
0.0001
0.0002
100,771,333
11
0.0001
0.0002
2024-02-08
Q
COSG
0.0002
0.0002
0.0001
0.0002
27,567,499
16
0.0001
0.0002
2024-02-07
Q
COSG
0.0002
0.0003
0.0001
0.0002
339,029,222
115
0.0001
0.0002
2024-02-06
Q
COSG
0.0002
0.0003
0.0001
0.0002
0.00005
640,052,092
160
0.0001
0.0002
2024-02-05
Q
COSG
0.0003
0.0003
0.0001
0.00015
-0.00015
136,824,725
71
0.0001
0.0003
2024-02-02
Q
COSG
0.0002
0.0003
0.0002
0.0003
19,970,814
27
0.0002
0.0003