Dark

COSA
COSA RESOURCES CORP
stock CVE

Inactive

Aug 2, 2024

0.2400CAD-14.286%(-0.0400)63,372

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2900	0.2900	0.2400	0.2400	-14.286%	63,372	0.000%
2024-08-01	0.2900	0.2900	0.2800	0.2800	0.000%	44,000	-14.286%
2024-07-31	0.2700	0.2800	0.2700	0.2800	+3.704%	65,423	-14.286%
2024-07-30	0.2400	0.2800	0.2400	0.2700	+12.500%	146,500	-11.111%
2024-07-29	0.2400	0.2400	0.2400	0.2400	-7.692%	342,160	0.000%
2024-07-26	0.2600	0.2600	0.2500	0.2600	0.000%	45,000	-7.692%
2024-07-25	0.2400	0.2600	0.2400	0.2600	0.000%	41,839	-7.692%
2024-07-24	0.2600	0.2600	0.2400	0.2600	-3.704%	398,528	-7.692%
2024-07-23	0.2700	0.2700	0.2700	0.2700	0.000%	130,000	-11.111%
2024-07-22	0.2700	0.2700	0.2700	0.2700	0.000%	93,005	-11.111%
2024-07-19	0.2700	0.2700	0.2600	0.2700	0.000%	96,501	-11.111%
2024-07-18	0.2700	0.2800	0.2700	0.2700	+3.846%	110,000	-11.111%
2024-07-17	0.2700	0.2700	0.2600	0.2600	-3.704%	44,500	-7.692%
2024-07-16	0.2800	0.2800	0.2700	0.2700	0.000%	117,500	-11.111%
2024-07-15	0.2700	0.2800	0.2700	0.2700	0.000%	39,500	-11.111%
2024-07-12	0.2800	0.2800	0.2600	0.2700	0.000%	739,000	-11.111%
2024-07-11	0.2800	0.2800	0.2700	0.2700	0.000%	30,640	-11.111%
2024-07-10	0.2800	0.2900	0.2600	0.2700	-10.000%	75,900	-11.111%
2024-07-09	0.2700	0.3000	0.2600	0.3000	+7.143%	82,500	-20.000%
2024-07-08	0.2700	0.2800	0.2700	0.2800	+3.704%	35,588	-14.286%
2024-07-05	0.2900	0.2900	0.2700	0.2700	-6.897%	17,750	-11.111%
2024-07-04	0.2900	0.2900	0.2900	0.2900	+3.571%	500	-17.241%
2024-07-03	0.2800	0.2900	0.2700	0.2800	0.000%	82,141	-14.286%
2024-07-02	0.2800	0.2800	0.2800	0.2800	0.000%	93,450	-14.286%
2024-06-28	0.2700	0.2800	0.2700	0.2800	-3.448%	26,508	-14.286%
2024-06-27	0.3000	0.3000	0.2700	0.2900	-3.333%	122,454	-17.241%
2024-06-26	0.3200	0.3200	0.2900	0.3000	0.000%	38,175	-20.000%
2024-06-25	0.3000	0.3200	0.2900	0.3000	+3.448%	18,500	-20.000%
2024-06-24	0.3000	0.3000	0.2900	0.2900	-3.333%	37,783	-17.241%
2024-06-21	0.2900	0.3500	0.2600	0.3000	+3.448%	356,900	-20.000%
2024-06-20	0.3000	0.3000	0.2900	0.2900	-3.333%	14,812	-17.241%
2024-06-19	0.3000	0.3000	0.3000	0.3000	+3.448%	26,000	-20.000%
2024-06-18	0.3000	0.3000	0.2900	0.2900	0.000%	169,192	-17.241%
2024-06-17	0.3200	0.3200	0.2900	0.2900	-6.452%	86,357	-17.241%
2024-06-14	0.2800	0.3300	0.2800	0.3100	+6.897%	117,010	-22.581%
2024-06-13	0.3000	0.3000	0.2900	0.2900	-3.333%	71,000	-17.241%
2024-06-12	0.2800	0.3000	0.2800	0.3000	+7.143%	105,518	-20.000%
2024-06-11	0.2900	0.2900	0.2800	0.2800	0.000%	117,606	-14.286%
2024-06-10	0.2900	0.2900	0.2800	0.2800	-6.667%	75,905	-14.286%
2024-06-07	0.3100	0.3200	0.2900	0.3000	-3.226%	43,428	-20.000%
2024-06-06	0.3200	0.3200	0.3000	0.3100	-3.125%	75,155	-22.581%
2024-06-05	0.3300	0.3300	0.3000	0.3200	0.000%	21,750	-25.000%
2024-06-04	0.3300	0.3400	0.2800	0.3200	-5.882%	216,720	-25.000%
2024-06-03	0.3300	0.3400	0.3200	0.3400	+3.030%	44,500	-29.412%
2024-05-31	0.3400	0.3400	0.3300	0.3300	-2.941%	18,100	-27.273%
2024-05-30	0.3300	0.3500	0.3200	0.3400	+3.030%	89,226	-29.412%
2024-05-29	0.3300	0.3300	0.3200	0.3300	0.000%	39,500	-27.273%
2024-05-28	0.3200	0.3400	0.3100	0.3300	+3.125%	165,544	-27.273%
2024-05-27	0.3000	0.3200	0.3000	0.3200	-3.030%	82,500	-25.000%
2024-05-24	0.3400	0.3400	0.3200	0.3300	-2.941%	80,298	-27.273%
2024-05-23	0.3400	0.3400	0.3400	0.3400	0.000%	6,000	-29.412%
2024-05-22	0.3600	0.3600	0.3400	0.3400	0.000%	40,765	-29.412%
2024-05-21	0.3500	0.3600	0.3400	0.3400	-2.857%	74,260	-29.412%
2024-05-17	0.3300	0.3600	0.3300	0.3500	+2.941%	141,173	-31.429%
2024-05-16	0.3500	0.3500	0.3300	0.3400	0.000%	21,500	-29.412%
2024-05-15	0.3500	0.3500	0.3400	0.3400	0.000%	125,000	-29.412%
2024-05-14	0.3400	0.3400	0.3300	0.3400	+3.030%	33,000	-29.412%
2024-05-13	0.3600	0.3600	0.3300	0.3300	-8.333%	77,803	-27.273%
2024-05-10	0.3600	0.3600	0.3500	0.3600	+2.857%	19,825	-33.333%
2024-05-09	0.3500	0.3600	0.3300	0.3500	0.000%	101,465	-31.429%
2024-05-08	0.3600	0.3700	0.3500	0.3500	-5.405%	51,154	-31.429%
2024-05-07	0.3800	0.3800	0.3700	0.3700	-2.632%	11,401	-35.135%
2024-05-06	0.3800	0.3900	0.3800	0.3800	-2.564%	122,464	-36.842%
2024-05-02	0.3600	0.3900	0.3500	0.3900	+8.333%	53,700	-38.462%
2024-05-01	0.3700	0.3700	0.3600	0.3600	0.000%	86,000	-33.333%
2024-04-30	0.3600	0.3600	0.3500	0.3600	0.000%	121,983	-33.333%
2024-04-29	0.3700	0.3700	0.3600	0.3600	-2.703%	44,953	-33.333%
2024-04-26	0.3600	0.3700	0.3600	0.3700	+2.778%	93,455	-35.135%
2024-04-25	0.3600	0.3600	0.3500	0.3600	+2.857%	43,586	-33.333%
2024-04-24	0.4000	0.4000	0.3500	0.3500	-14.634%	241,551	-31.429%
2024-04-23	0.4200	0.4200	0.4000	0.4100	0.000%	37,350	-41.463%
2024-04-22	0.4200	0.4200	0.4100	0.4100	-2.381%	24,524	-41.463%
2024-04-19	0.4400	0.4400	0.4200	0.4200	-3.448%	6,000	-42.857%
2024-04-18	0.4100	0.4350	0.4100	0.4350	+6.098%	108,560	-44.828%
2024-04-17	0.4200	0.4200	0.4100	0.4100	-2.381%	92,244	-41.463%
2024-04-16	0.4300	0.4300	0.4200	0.4200	+2.439%	4,500	-42.857%
2024-04-15	0.4500	0.4500	0.4100	0.4100	-5.747%	100,166	-41.463%
2024-04-12	0.4700	0.4700	0.4350	0.4350	-6.452%	91,782	-44.828%
2024-04-11	0.4800	0.4900	0.4650	0.4650	-3.125%	68,016	-48.387%
2024-04-10	0.4800	0.4850	0.4700	0.4800	0.000%	61,500	-50.000%
2024-04-09	0.4800	0.4850	0.4750	0.4800	0.000%	28,026	-50.000%
2024-04-08	0.4850	0.5100	0.4750	0.4800	-1.031%	238,737	-50.000%
2024-04-05	0.4450	0.4950	0.4450	0.4850	+8.989%	292,293	-50.515%
2024-04-04	0.4550	0.4600	0.4350	0.4450	+4.706%	132,148	-46.067%
2024-04-02	0.4300	0.4300	0.4250	0.4250	-1.163%	34,055	-43.529%
2024-04-01	0.4250	0.4400	0.4200	0.4300	+2.381%	146,648	-44.186%
2024-03-28	0.4100	0.4200	0.4100	0.4200	+2.439%	39,447	-42.857%
2024-03-27	0.4150	0.4150	0.4000	0.4100	-1.205%	24,001	-41.463%
2024-03-26	0.4100	0.4150	0.4000	0.4150	+1.220%	76,571	-42.169%
2024-03-25	0.4200	0.4600	0.4100	0.4100	-6.818%	130,193	-41.463%
2024-03-22	0.4400	0.4400	0.4300	0.4400	+2.326%	29,275	-45.455%
2024-03-21	0.4450	0.4450	0.4300	0.4300	-4.444%	62,612	-44.186%
2024-03-20	0.4300	0.4500	0.4250	0.4500	+4.651%	91,001	-46.667%
2024-03-19	0.4300	0.4300	0.4250	0.4300	0.000%	27,600	-44.186%
2024-03-15	0.4300	0.4400	0.4250	0.4300	0.000%	74,500	-44.186%
2024-03-14	0.4100	0.4300	0.4100	0.4300	+7.500%	50,000	-44.186%
2024-03-13	0.4200	0.4300	0.4000	0.4000	-4.762%	221,100	-40.000%
2024-03-12	0.4200	0.4250	0.4200	0.4200	+2.439%	38,480	-42.857%
2024-03-11	0.4200	0.4250	0.4100	0.4100	-4.651%	181,800	-41.463%
2024-03-06	0.4300	0.4450	0.4250	0.4300	+1.176%	109,700	-44.186%
2024-03-05	0.4350	0.4500	0.4250	0.4250	-3.409%	98,647	-43.529%
2024-03-04	0.4350	0.4500	0.4300	0.4400	+2.326%	133,950	-45.455%
2024-03-01	0.4300	0.4400	0.4300	0.4300	-2.273%	46,570	-44.186%
2024-02-29	0.4300	0.4400	0.4150	0.4400	+2.326%	128,812	-45.455%
2024-02-28	0.4300	0.4450	0.4300	0.4300	0.000%	237,294	-44.186%
2024-02-27	0.4350	0.4350	0.4100	0.4300	0.000%	386,506	-44.186%
2024-02-26	0.4300	0.4400	0.4300	0.4300	0.000%	125,500	-44.186%
2024-02-23	0.4550	0.4550	0.4300	0.4300	-5.495%	165,833	-44.186%
2024-02-22	0.4600	0.4650	0.4450	0.4550	0.000%	53,000	-47.253%
2024-02-21	0.4450	0.4600	0.4450	0.4550	+1.111%	116,451	-47.253%
2024-02-20	0.4700	0.4700	0.4400	0.4500	-3.226%	175,318	-46.667%
2024-02-16	0.4650	0.4700	0.4650	0.4650	0.000%	121,648	-48.387%
2024-02-15	0.4650	0.4750	0.4650	0.4650	-1.064%	167,646	-48.387%
2024-02-14	0.4700	0.4700	0.4550	0.4700	0.000%	356,169	-48.936%
2024-02-13	0.4800	0.4900	0.4500	0.4700	-9.615%	777,427	-48.936%
2024-02-12	0.5300	0.5400	0.5000	0.5200	0.000%	103,694	-53.846%
2024-02-09	0.5200	0.5200	0.4900	0.5200	0.000%	154,421	-53.846%
2024-02-08	0.5300	0.5300	0.4900	0.5200	0.000%	484,852	-53.846%
2024-02-07	0.5400	0.5600	0.5100	0.5200	-5.455%	384,613	-53.846%
2024-02-06	0.5500	0.5600	0.5400	0.5500	0.000%	128,135	-56.364%
2024-02-05	0.6000	0.6000	0.5500	0.5500	-8.333%	202,324	-56.364%
2024-02-02	0.6400	0.6400	0.5800	0.6000	-6.250%	231,344	-60.000%
2024-02-01	0.5400	0.6600	0.5400	0.6400	+20.755%	391,711	-62.500%
2024-01-31	0.5300	0.5400	0.5200	0.5300	0.000%	95,816	-54.717%
2024-01-30	0.5300	0.5500	0.5200	0.5300	+3.922%	213,750	-54.717%
2024-01-29	0.5500	0.5500	0.5000	0.5100	-7.273%	377,075	-52.941%
2024-01-26	0.5400	0.5500	0.5300	0.5500	+3.774%	77,243	-56.364%
2024-01-25	0.5400	0.5400	0.5300	0.5300	0.000%	171,675	-54.717%
2024-01-24	0.5400	0.5500	0.5300	0.5300	-3.636%	173,260	-54.717%
2024-01-23	0.5400	0.5600	0.5400	0.5500	0.000%	203,220	-56.364%
2024-01-22	0.5200	0.5600	0.5200	0.5500	+5.769%	296,421	-56.364%
2024-01-19	0.5400	0.5500	0.5100	0.5200	-5.455%	126,288	-53.846%
2024-01-18	0.5600	0.5600	0.5200	0.5500	+1.852%	63,558	-56.364%
2024-01-17	0.5300	0.6200	0.5200	0.5400	+5.882%	409,955	-55.556%
2024-01-16	0.5300	0.5500	0.5100	0.5100	-3.774%	270,247	-52.941%
2024-01-15	0.5100	0.5400	0.5000	0.5300	+6.000%	416,297	-54.717%
2024-01-12	0.4750	0.5000	0.4650	0.5000	+8.696%	300,462	-52.000%
2024-01-11	0.4750	0.4750	0.4500	0.4600	-2.128%	231,600	-47.826%
2024-01-10	0.4800	0.4800	0.4500	0.4700	0.000%	202,428	-48.936%
2024-01-09	0.4600	0.4700	0.4500	0.4700	+4.444%	191,465	-48.936%
2024-01-08	0.4550	0.4800	0.4500	0.4500	-2.174%	124,700	-46.667%
2024-01-05	0.4750	0.4750	0.4600	0.4600	-4.167%	49,550	-47.826%
2024-01-04	0.4800	0.5100	0.4800	0.4800	+2.128%	324,878	-50.000%
2024-01-03	0.4700	0.4700	0.4500	0.4700	0.000%	33,432	-48.936%
2024-01-02	0.4550	0.4700	0.4500	0.4700	+4.444%	67,807	-48.936%
2023-12-29	0.4600	0.4600	0.4350	0.4500	-2.174%	33,290	-46.667%
2023-12-28	0.4650	0.4900	0.4500	0.4600	-4.167%	78,110	-47.826%
2023-12-27	0.4600	0.4800	0.4600	0.4800	+5.495%	95,550	-50.000%
2023-12-22	0.4300	0.4600	0.4300	0.4550	+8.333%	56,525	-47.253%
2023-12-21	0.4350	0.4350	0.4200	0.4200	-2.326%	13,674	-42.857%
2023-12-20	0.4400	0.4400	0.4300	0.4300	0.000%	10,000	-44.186%
2023-12-19	0.4600	0.4600	0.4100	0.4300	-6.522%	123,900	-44.186%
2023-12-18	0.4600	0.4650	0.4400	0.4600	-1.075%	20,549	-47.826%
2023-12-15	0.4900	0.4900	0.4650	0.4650	-5.102%	26,315	-48.387%
2023-12-14	0.4900	0.5000	0.4900	0.4900	0.000%	56,168	-51.020%
2023-12-13	0.4900	0.4950	0.4900	0.4900	+2.083%	84,580	-51.020%
2023-12-12	0.4750	0.4800	0.4750	0.4800	+2.128%	16,658	-50.000%
2023-12-11	0.4800	0.4800	0.4700	0.4700	-3.093%	40,100	-48.936%
2023-12-08	0.4800	0.4900	0.4800	0.4850	+1.042%	44,992	-50.515%
2023-12-07	0.4900	0.4950	0.4750	0.4800	-2.041%	76,750	-50.000%
2023-12-06	0.4800	0.4900	0.4800	0.4900	0.000%	44,819	-51.020%
2023-12-05	0.4950	0.5000	0.4850	0.4900	-1.010%	103,784	-51.020%
2023-12-04	0.4950	0.5200	0.4800	0.4950	-1.000%	243,500	-51.515%
2023-12-01	0.4500	0.5000	0.4300	0.5000	+13.636%	309,450	-52.000%
2023-11-30	0.4500	0.4500	0.4400	0.4400	-2.222%	43,500	-45.455%
2023-11-29	0.4350	0.4700	0.4150	0.4500	+5.882%	60,900	-46.667%
2023-11-28	0.4200	0.4350	0.4200	0.4250	+1.190%	147,905	-43.529%
2023-11-27	0.3900	0.4200	0.3900	0.4200	+7.692%	117,500	-42.857%
2023-11-24	0.3900	0.3900	0.3700	0.3900	0.000%	29,334	-38.462%
2023-11-23	0.3900	0.4000	0.3850	0.3900	-2.500%	24,900	-38.462%
2023-11-22	0.3850	0.4150	0.3850	0.4000	+2.564%	42,850	-40.000%
2023-11-21	0.4300	0.4300	0.3800	0.3900	-6.024%	359,656	-38.462%
2023-11-20	0.3900	0.4200	0.3800	0.4150	+6.410%	258,128	-42.169%
2023-11-17	0.3700	0.3900	0.3700	0.3900	+5.405%	215,675	-38.462%
2023-11-16	0.3600	0.3700	0.3450	0.3700	+2.778%	132,000	-35.135%
2023-11-15	0.3500	0.3600	0.3400	0.3600	+2.857%	524,214	-33.333%
2023-11-14	0.3300	0.3500	0.3300	0.3500	+7.692%	21,000	-31.429%
2023-11-13	0.3350	0.3350	0.3100	0.3250	+3.175%	12,340	-26.154%
2023-11-10	0.3350	0.3350	0.3050	0.3150	+1.613%	80,000	-23.810%
2023-11-09	0.3150	0.3500	0.3100	0.3100	-1.587%	134,300	-22.581%
2023-11-08	0.3200	0.3200	0.3150	0.3150	-7.353%	28,503	-23.810%
2023-11-07	0.3200	0.3450	0.3200	0.3400	+3.030%	38,348	-29.412%
2023-11-06	0.3450	0.3450	0.3300	0.3300	0.000%	28,331	-27.273%
2023-11-03	0.3700	0.3700	0.3300	0.3300	0.000%	43,500	-27.273%
2023-11-02	0.3300	0.3600	0.3300	0.3300	+4.762%	78,433	-27.273%
2023-11-01	0.3100	0.3250	0.3100	0.3150	+1.613%	44,650	-23.810%
2023-10-31	0.3100	0.3100	0.3050	0.3100	+3.333%	20,903	-22.581%
2023-10-30	0.2800	0.3100	0.2800	0.3000	+9.091%	35,128	-20.000%
2023-10-26	0.2900	0.3000	0.2750	0.2750	-5.172%	149,550	-12.727%
2023-10-25	0.2750	0.3200	0.2750	0.2900	0.000%	162,941	-17.241%
2023-10-24	0.2900	0.2900	0.2900	0.2900	+3.571%	2,000	-17.241%
2023-10-23	0.2700	0.2800	0.2700	0.2800	0.000%	1,500	-14.286%
2023-10-20	0.2800	0.2800	0.2700	0.2800	-5.085%	16,275	-14.286%
2023-10-19	0.3000	0.3000	0.2800	0.2950	+3.509%	26,581	-18.644%
2023-10-18	0.3200	0.3200	0.2850	0.2850	0.000%	110,000	-15.789%

.dark-mode .sFPlmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFPlmP{ color: #333333; background-color: white; border: 2px solid #333333; }COSACOSA RESOURCES CORPstock CVE

COSA
COSA RESOURCES CORP
stock CVE