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 (%)
May 31, 2018 0.0950 0.0950 0.0950 0 +0.02(+26.50%)
May 30, 2018 0.0975 0.1000 0.0750 0.0751 21,979 +0.00(+0.00%)
May 29, 2018 0.0749 0.0751 0.0749 0.0751 10,370 +0.00(+0.27%)
May 25, 2018 0.0749 0.0749 0.0749 0 -0.01(-7.53%)
May 24, 2018 0.0910 0.0917 0.0810 0.0810 49,326 -0.01(-14.74%)
May 23, 2018 0.0910 0.0950 0.0910 0.0950 24,800 -0.01(-5.00%)
May 22, 2018 0.0991 0.1000 0.0991 0.1000 10,000 +0.00(+0.00%)
May 21, 2018 0.1150 0.1150 0.1000 0.1000 12,400 +0.00(+0.00%)
May 18, 2018 0.1000 0.1180 0.1000 0.1000 79,974 -0.02(-15.25%)
May 17, 2018 0.1180 0.1180 0.1010 0.1180 34,200 +0.02(+18.00%)
May 16, 2018 0.1180 0.1180 0.1000 0.1000 5,148 -0.01(-12.28%)
May 15, 2018 0.1100 0.1190 0.1010 0.1140 5,800 +0.01(+14.00%)
May 14, 2018 0.1075 0.1190 0.1000 0.1000 26,895 +0.00(+4.17%)
May 11, 2018 0.1189 0.1189 0.0960 0.0960 4,100 -0.01(-11.93%)
May 10, 2018 0.1089 0.1090 0.1089 0.1090 26,500 -0.01(-8.33%)
May 09, 2018 0.1190 0.1190 0.1075 0.1189 7,500 -0.00(-0.08%)
May 08, 2018 0.1070 0.1190 0.0950 0.1190 29,033 +0.00(+0.00%)
May 07, 2018 0.0960 0.1190 0.0950 0.1190 283,134 -0.00(-0.83%)
May 04, 2018 0.1000 0.1200 0.0910 0.1200 204,600 +0.02(+20.00%)
May 03, 2018 0.1200 0.1200 0.1000 0.1000 17,150 -0.00(-1.86%)
May 02, 2018 0.1000 0.1210 0.1000 0.1019 15,915 -0.00(-2.95%)
May 01, 2018 0.1050 0.1200 0.1050 0.1050 321,020 +0.00(+0.00%)
Apr 30, 2018 0.1230 0.1230 0.1050 0.1050 24,533 -0.01(-12.50%)
Apr 27, 2018 0.1000 0.1200 0.1000 0.1200 198,749 +0.01(+9.09%)
Apr 26, 2018 0.0980 0.1100 0.0860 0.1100 46,499 +0.00(+0.00%)
Apr 25, 2018 0.0860 0.1100 0.0860 0.1100 32,167 +0.02(+29.41%)
Apr 24, 2018 0.1000 0.1100 0.0800 0.0850 84,193 -0.01(-15.00%)
Apr 23, 2018 0.0870 0.1000 0.0870 0.1000 17,080 +0.00(+0.00%)
Apr 20, 2018 0.0883 0.1000 0.0883 0.1000 2,800 +0.01(+13.64%)
Apr 19, 2018 0.1000 0.1000 0.0880 0.0880 14,500 -0.01(-7.85%)
Apr 18, 2018 0.1000 0.1000 0.0950 0.0955 12,530 +0.01(+6.11%)
Apr 17, 2018 0.0903 0.1000 0.0880 0.0900 97,624 -0.02(-18.18%)
Apr 16, 2018 0.1111 0.1111 0.0990 0.1100 96,416 +0.01(+11.11%)
Apr 13, 2018 0.0900 0.0990 0.0900 0.0990 26,000 +0.02(+28.57%)
Apr 12, 2018 0.0825 0.0825 0.0770 0.0770 8,050 +0.01(+10.00%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 41,700 +0.00(+0.00%)
Apr 10, 2018 0.0960 0.0960 0.0700 0.0700 5,600 -0.03(-27.54%)
Apr 09, 2018 0.0775 0.1000 0.0775 0.0966 44,169 +0.02(+28.80%)
Apr 06, 2018 0.0830 0.0880 0.0750 0.0750 42,633 -0.02(-23.70%)
Apr 05, 2018 0.0983 0.0983 0.0983 0.0983 300 -0.00(-1.70%)
Apr 04, 2018 0.1010 0.1010 0.0983 0.1000 9,110 -0.00(-0.99%)
Apr 03, 2018 0.0830 0.1010 0.0830 0.1010 9,050 +0.02(+21.69%)
Apr 02, 2018 0.0860 0.1020 0.0830 0.0830 34,784 -0.02(-18.63%)
Mar 29, 2018 0.1020 0.1020 0.1020 0 +0.02(+18.60%)
Mar 28, 2018 0.0900 0.1200 0.0860 0.0860 126,246 +0.00(+4.88%)
Mar 27, 2018 0.0870 0.1000 0.0800 0.0820 324,619 -0.01(-8.89%)
Mar 26, 2018 0.0950 0.1000 0.0900 0.0900 91,167 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+0.00%)
Mar 22, 2018 0.0791 0.1000 0.0791 0.0900 33,554 +0.00(+4.65%)
Mar 21, 2018 0.0850 0.1000 0.0800 0.0860 74,807 +0.00(+1.18%)
Mar 20, 2018 0.0900 0.1000 0.0850 0.0850 20,800 -0.01(-15.00%)
Mar 19, 2018 0.1100 0.1180 0.1000 0.1000 19,881 +0.00(+0.00%)
Mar 16, 2018 0.0900 0.1100 0.0850 0.1000 117,405 +0.01(+11.11%)
Mar 15, 2018 0.0850 0.0900 0.0850 0.0900 23,960 -0.02(-18.18%)
Mar 14, 2018 0.1250 0.1250 0.0800 0.1100 347,228 -0.01(-8.33%)
Mar 13, 2018 0.1150 0.1440 0.1150 0.1200 30,720 +0.00(+4.35%)
Mar 12, 2018 0.1150 0.1440 0.1150 0.1150 79,900 -0.00(-1.71%)
Mar 09, 2018 0.1150 0.1350 0.1150 0.1170 5,597 +0.00(+1.74%)
Mar 08, 2018 0.1340 0.1340 0.1150 0.1150 11,728 -0.02(-14.18%)
Mar 07, 2018 0.1150 0.1350 0.1150 0.1340 67,599 +0.00(+3.08%)
Mar 06, 2018 0.1480 0.1480 0.1200 0.1300 48,510 -0.02(-12.16%)
Mar 05, 2018 0.1200 0.1480 0.1200 0.1480 22,200 +0.03(+23.33%)
Mar 02, 2018 0.1550 0.1550 0.1200 0.1200 3,350 -0.02(-11.11%)
Mar 01, 2018 0.1350 0.1350 0.1350 0.1350 9,919 +0.01(+3.85%)
Feb 28, 2018 0.1550 0.1550 0.1300 0.1300 36,944 -0.01(-7.14%)
Feb 27, 2018 0.1350 0.1400 0.1350 0.1400 9,900 +0.01(+3.70%)
Feb 26, 2018 0.1710 0.1710 0.1350 0.1350 22,220 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1300 0.1350 2,851 +0.01(+3.85%)
Feb 22, 2018 0.1350 0.1707 0.1300 0.1300 31,542 -0.01(-3.70%)
Feb 21, 2018 0.1300 0.1350 0.1300 0.1350 2,470 +0.01(+3.85%)
Feb 20, 2018 0.1400 0.1500 0.1300 0.1300 74,016 -0.01(-7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2018 0.1580 0.1600 0.1350 0.1400 138,660 -0.01(-6.85%)
Feb 14, 2018 0.1450 0.1580 0.1400 0.1503 69,720 +0.02(+16.51%)
Feb 13, 2018 0.1450 0.1450 0.1290 0.1290 1,905 -0.02(-11.03%)
Feb 12, 2018 0.1450 0.1450 0.1450 0.1450 10,800 +0.00(+3.57%)
Feb 09, 2018 0.1450 0.1450 0.1270 0.1400 54,034 -0.00(-2.93%)
Feb 08, 2018 0.1490 0.1490 0.1400 0.1442 100,440 -0.00(-2.61%)
Feb 07, 2018 0.1299 0.1490 0.1280 0.1481 83,394 +0.03(+23.42%)
Feb 06, 2018 0.1280 0.1280 0.1110 0.1200 53,610 +0.00(+0.00%)
Feb 05, 2018 0.1300 0.1500 0.1300 0.1200 249,343 -0.01(-7.69%)
Feb 02, 2018 0.1336 0.1750 0.1290 0.1300 62,218 -0.04(-24.94%)
Feb 01, 2018 0.1450 0.1800 0.1200 0.1732 283,497 +0.02(+15.47%)
Jan 31, 2018 0.1830 0.1900 0.1400 0.1500 197,116 -0.03(-16.67%)
Jan 30, 2018 0.2040 0.2040 0.1600 0.1800 335,981 -0.04(-16.43%)
Jan 29, 2018 0.2030 0.2300 0.1860 0.2154 86,185 +0.01(+6.11%)
Jan 26, 2018 0.2400 0.2400 0.2000 0.2030 61,065 -0.02(-8.04%)
Jan 25, 2018 0.2330 0.2400 0.2150 0.2208 90,815 -0.01(-4.02%)
Jan 24, 2018 0.2000 0.2300 0.2000 0.2300 13,157 +0.03(+15.00%)
Jan 23, 2018 0.2250 0.2330 0.2000 0.2000 76,353 -0.02(-11.11%)
Jan 22, 2018 0.2030 0.2300 0.2030 0.2250 61,148 +0.02(+12.50%)
Jan 19, 2018 0.2400 0.2400 0.2000 0.2000 139,121 -0.02(-10.35%)
Jan 18, 2018 0.2150 0.2300 0.1900 0.2231 76,540 +0.01(+3.77%)
Jan 17, 2018 0.2270 0.2270 0.1800 0.2150 370,062 +0.00(+0.00%)
Jan 16, 2018 0.2470 0.2500 0.2140 0.2150 254,110 -0.04(-15.69%)
Jan 12, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 11, 2018 0.2570 0.2570 0.2300 0.2500 255,385 +0.00(+0.00%)
Jan 10, 2018 0.2600 0.2600 0.2230 0.2500 260,002 +0.01(+2.04%)
Jan 09, 2018 0.2900 0.3000 0.2400 0.2450 226,923 -0.04(-12.50%)
Jan 08, 2018 0.2770 0.3000 0.2700 0.2800 530,025 +0.03(+12.45%)
Jan 05, 2018 0.2481 0.2490 0.2300 0.2490 216,652 +0.02(+8.26%)
Jan 04, 2018 0.2400 0.2500 0.2300 0.2300 148,467 -0.02(-7.59%)
Jan 03, 2018 0.2500 0.2500 0.2170 0.2489 323,347 +0.04(+21.41%)
Jan 02, 2018 0.2340 0.2420 0.2100 0.2050 337,695 -0.02(-10.09%)
Dec 29, 2017 0.2280 0.2280 0.2280 0 +0.01(+3.64%)
Dec 28, 2017 0.1750 0.2200 0.1750 0.2200 144,248 -0.01(-6.38%)
Dec 27, 2017 0.2450 0.2500 0.2050 0.2350 366,021 -0.02(-9.09%)
Dec 26, 2017 0.2450 0.2700 0.2300 0.2585 395,013 +0.06(+30.26%)
Dec 22, 2017 0.2200 0.2230 0.1550 0.1984 664,285 -0.02(-10.43%)
Dec 21, 2017 0.2660 0.2800 0.2050 0.2215 763,886 -0.04(-14.79%)
Dec 20, 2017 0.2710 0.2900 0.2300 0.2600 942,126 -0.07(-21.21%)
Dec 19, 2017 0.2500 0.3500 0.2500 0.3300 1,270,621 +0.11(+50.00%)
Dec 18, 2017 0.2101 0.2500 0.1900 0.2200 1,254,386 +0.02(+12.82%)
Dec 15, 2017 0.1790 0.2000 0.1550 0.1950 423,219 +0.01(+5.41%)
Dec 14, 2017 0.1700 0.1900 0.1600 0.1850 273,722 +0.01(+5.47%)
Dec 13, 2017 0.1800 0.2000 0.1400 0.1754 548,398 -0.01(-5.19%)
Dec 12, 2017 0.1500 0.1900 0.1500 0.1850 602,077 +0.01(+8.82%)
Dec 11, 2017 0.1600 0.1700 0.1400 0.1700 730,816 +0.01(+6.25%)
Dec 08, 2017 0.1600 0.1700 0.1300 0.1600 189,086 +0.00(+0.00%)
Dec 07, 2017 0.1800 0.1800 0.1544 0.1600 446,114 -0.01(-3.03%)
Dec 06, 2017 0.1690 0.1800 0.1500 0.1650 241,550 -0.00(-2.37%)
Dec 05, 2017 0.1800 0.1850 0.1600 0.1690 185,284 +0.01(+5.63%)
Dec 04, 2017 0.1900 0.1500 0.1600 326,600 +0.00(+0.00%)
Dec 01, 2017 0.1600 0.1700 0.1550 0.1600 173,440 -0.01(-5.88%)
Nov 30, 2017 0.1900 0.1900 0.1500 0.1700 309,991 -0.02(-10.53%)
Nov 29, 2017 0.2200 0.2200 0.1600 0.1900 399,948 +0.01(+5.56%)
Nov 28, 2017 0.1800 0.2000 0.1700 0.1800 418,525 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1800 0.1100 0.1800 453,980 +0.05(+40.62%)
Nov 24, 2017 0.1250 0.1280 0.1180 0.1280 19,799 +0.01(+7.56%)
Nov 22, 2017 0.1300 0.1500 0.0900 0.1190 128,851 -0.01(-8.46%)
Nov 21, 2017 0.1190 0.1300 0.1022 0.1300 59,827 +0.01(+9.24%)
Nov 20, 2017 0.1200 0.1300 0.0800 0.1190 74,307 +0.04(+48.75%)
Nov 17, 2017 0.1100 0.1100 0.0800 0.0800 66,126 -0.02(-19.19%)
Nov 16, 2017 0.1100 0.1100 0.0800 0.0990 109,349 -0.01(-7.48%)
Nov 15, 2017 0.1100 0.1100 0.1070 0.1070 6,800 -0.00(-2.73%)
Nov 14, 2017 0.1090 0.1200 0.0900 0.1100 42,708 -0.01(-8.33%)
Nov 13, 2017 0.1000 0.1250 0.1000 0.1200 99,965 +0.00(+0.00%)
Nov 10, 2017 0.1400 0.1400 0.1180 0.1200 79,948 +0.00(+4.35%)
Nov 09, 2017 0.1400 0.1400 0.1018 0.1150 275,954 -0.01(-8.00%)
Nov 08, 2017 0.1300 0.1300 0.1250 0.1250 57,520 +0.00(+0.00%)
Nov 07, 2017 0.1300 0.1400 0.1250 0.1250 91,199 +0.00(+0.00%)
Nov 06, 2017 0.1000 0.1500 0.0980 0.1250 302,840 +0.04(+38.89%)
Nov 03, 2017 0.0800 0.0900 0.0800 0.0900 4,000 +0.01(+13.92%)
Nov 02, 2017 0.0800 0.0800 0.0650 0.0790 161,156 -0.00(-1.25%)
Nov 01, 2017 0.0900 0.0900 0.0750 0.0800 229,199 -0.01(-15.79%)
Oct 31, 2017 0.0780 0.1000 0.0780 0.0950 137,203 +0.02(+21.79%)
Oct 30, 2017 0.0800 0.0800 0.0750 0.0780 284,137 +0.00(+4.00%)
Oct 27, 2017 0.0800 0.0800 0.0700 0.0750 166,095 +0.01(+25.00%)
Oct 26, 2017 0.0800 0.0800 0.0600 0.0600 260,252 -0.01(-14.29%)
Oct 25, 2017 0.0650 0.0800 0.0550 0.0700 117,081 +0.01(+20.69%)
Oct 24, 2017 0.0600 0.0700 0.0580 0.0580 252,420 -0.00(-7.94%)
Oct 23, 2017 0.0600 0.0630 0.0600 0.0630 141,541 +0.01(+21.15%)
Oct 20, 2017 0.0550 0.0550 0.0520 0.0520 28,149 -0.00(-3.70%)
Oct 19, 2017 0.0520 0.0540 0.0520 0.0540 7,000 -0.00(-1.82%)
Oct 18, 2017 0.0600 0.0600 0.0320 0.0550 10,150 -0.00(-1.79%)
Oct 17, 2017 0.0600 0.0600 0.0530 0.0560 168,002 +0.00(+3.70%)
Oct 16, 2017 0.0600 0.0600 0.0540 0.0540 36,730 -0.01(-10.00%)
Oct 13, 2017 0.0600 0.0600 0.0500 0.0600 36,200 +0.00(+0.00%)
Oct 12, 2017 0.0500 0.0600 0.0400 0.0600 22,138 +0.00(+1.69%)
Oct 11, 2017 0.0550 0.0590 0.0550 0.0590 12,894 +0.00(+0.00%)
Oct 10, 2017 0.0590 0.0590 0.0590 0.0590 3,000 -0.00(-1.67%)
Oct 09, 2017 0.0600 0.0600 0.0600 0.0600 6,933 +0.00(+9.09%)
Oct 05, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 31,159 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 5,123 +0.00(+9.09%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 103,520 -0.00(-8.33%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 38,333 +0.00(+0.00%)
Sep 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0600 0.0600 1,716 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 1,717 +0.00(+0.00%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Sep 20, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+26.85%)
Sep 19, 2017 0.0600 0.0600 0.0473 0.0473 8,942 -0.02(-32.43%)
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.