Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinsilium Group Ltd (OP: CINGF )

0.0286 -0.0026 (-8.33%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0240 0.0240 0.0240 0.0240 77,000 -0.00(-4.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+13.64%)
Jan 29, 2020 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-12.00%)
Jan 28, 2020 0.0250 0.0250 0.0200 0.0250 75,200 +0.00(+6.38%)
Jan 23, 2020 0.0235 0.0235 0.0235 0 +0.01(+30.56%)
Jan 22, 2020 0.0185 0.0235 0.0180 0.0180 126,881 -0.00(-2.70%)
Jan 21, 2020 0.0181 0.0185 0.0181 0.0185 100,700 -0.00(-11.90%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
Jan 08, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Jan 07, 2020 0.0240 0.0240 0.0200 0.0200 307,887 +0.00(+11.11%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 10,150 +0.00(+2.86%)
Jan 02, 2020 0.0175 0.0175 0.0175 0 -0.00(-22.22%)
Dec 31, 2019 0.0275 0.0275 0.0225 0.0225 9,900 +0.00(+28.57%)
Dec 30, 2019 0.0175 0.0280 0.0175 0.0175 14,600 -0.00(-17.06%)
Dec 27, 2019 0.0211 0.0211 0.0211 0.0211 6,200 -0.00(-0.47%)
Dec 26, 2019 0.0225 0.0225 0.0212 0.0212 123,300 +0.00(+0.47%)
Dec 23, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 18, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 17, 2019 0.0211 0.0211 0.0211 0.0211 60,000 -0.00(-17.58%)
Dec 16, 2019 0.0300 0.0300 0.0211 0.0256 87,100 -0.00(-8.57%)
Dec 13, 2019 0.0211 0.0280 0.0211 0.0280 124,000 +0.01(+32.70%)
Dec 12, 2019 0.0211 0.0211 0.0211 0.0211 11,400 -0.01(-27.24%)
Dec 11, 2019 0.0211 0.0290 0.0211 0.0290 55,000 +0.00(+3.57%)
Dec 10, 2019 0.0290 0.0290 0.0210 0.0280 108,813 +0.01(+40.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 02, 2019 0.0256 0.0256 0.0200 0.0200 177,805 -0.01(-21.88%)
Nov 27, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 26, 2019 0.0256 0.0256 0.0256 0.0256 150 -0.00(-6.57%)
Nov 25, 2019 0.0274 0.0274 0.0274 0.0274 359 -0.00(-1.44%)
Nov 22, 2019 0.0278 0.0300 0.0278 0.0278 306,300 +0.00(+6.92%)
Nov 21, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+1.56%)
Nov 20, 2019 0.0286 0.0300 0.0256 0.0256 10,844 +0.00(+0.00%)
Nov 18, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 15, 2019 0.0293 0.0293 0.0256 0.0256 134,000 +0.00(+0.00%)
Nov 14, 2019 0.0256 0.0256 0.0256 0.0256 210 +0.00(+0.00%)
Nov 13, 2019 0.0289 0.0289 0.0256 0.0256 63,053 -0.00(-3.76%)
Nov 08, 2019 0.0266 0.0266 0.0266 0 -0.00(-5.00%)
Nov 06, 2019 0.0280 0.0280 0.0280 0 +0.00(+1.82%)
Nov 05, 2019 0.0275 0.0275 0.0275 0.0275 2,250 +0.00(+0.00%)
Nov 04, 2019 0.0305 0.0312 0.0260 0.0275 109,324 +0.00(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.