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

Coinsilium Group Ltd (OP: CINGF )

0.0286 UNCHANGED
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 (%)
Jul 30, 2020 0.0360 0.0360 0.0360 0 +0.00(+9.09%)
Jul 29, 2020 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+10.00%)
Jul 28, 2020 0.0303 0.0303 0.0245 0.0300 10,000 +0.01(+22.45%)
Jul 27, 2020 0.0245 0.0360 0.0245 0.0245 59,300 +0.00(+0.00%)
Jul 23, 2020 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Jul 22, 2020 0.0245 0.0245 0.0245 0.0245 3,754 +0.00(+2.08%)
Jul 21, 2020 0.0240 0.0240 0.0240 0.0240 2,000 -0.01(-20.00%)
Jul 20, 2020 0.0300 0.0300 0.0300 0.0300 10,069 +0.00(+0.00%)
Jul 17, 2020 0.0220 0.0300 0.0220 0.0300 26,300 +0.01(+36.36%)
Jul 16, 2020 0.0220 0.0220 0.0220 1 +0.00(+0.00%)
Jul 15, 2020 0.0200 0.0350 0.0200 0.0220 3,701 -0.01(-37.14%)
Jul 14, 2020 0.0220 0.0350 0.0200 0.0350 56,235 +0.01(+70.73%)
Jul 13, 2020 0.0205 0.0205 0.0205 0.0205 5,000 +0.00(+2.50%)
Jul 10, 2020 0.0350 0.0350 0.0200 0.0200 3,000 +0.00(+0.00%)
Jul 09, 2020 0.0200 0.0225 0.0200 0.0200 14,536 +0.00(+0.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 2,020 +0.00(+0.00%)
Jul 07, 2020 0.0195 0.0200 0.0195 0.0200 143,900 -0.00(-2.44%)
Jul 06, 2020 0.0485 0.0485 0.0205 0.0205 29,800 +0.00(+2.50%)
Jul 02, 2020 0.0195 0.0225 0.0195 0.0200 16,600 +0.00(+2.56%)
Jul 01, 2020 0.0250 0.0250 0.0195 0.0195 22,000 -0.00(-12.56%)
Jun 30, 2020 0.0223 0.0223 0.0195 0.0223 7,000 -0.00(-10.80%)
Jun 29, 2020 0.0190 0.0250 0.0190 0.0250 12,386 +0.00(+0.00%)
Jun 26, 2020 0.0190 0.0300 0.0190 0.0250 89,000 +0.01(+35.14%)
Jun 25, 2020 0.0185 0.0185 0.0185 0.0185 953 -0.00(-2.63%)
Jun 24, 2020 0.0190 0.0190 0.0190 0.0190 45,000 +0.00(+0.00%)
Jun 22, 2020 0.0190 0.0190 0.0190 0 +0.00(+2.70%)
Jun 19, 2020 0.0185 0.0333 0.0185 0.0185 14,400 +0.00(+0.00%)
Jun 17, 2020 0.0185 0.0185 0.0185 0 -0.02(-47.14%)
Jun 16, 2020 0.0300 0.0350 0.0175 0.0350 33,390 +0.01(+16.67%)
Jun 15, 2020 0.0180 0.0300 0.0180 0.0300 1,050 +0.01(+71.43%)
Jun 11, 2020 0.0175 0.0175 0.0175 0 -0.01(-37.50%)
Jun 10, 2020 0.0300 0.0300 0.0185 0.0280 7,500 +0.00(+3.70%)
Jun 09, 2020 0.0399 0.0494 0.0170 0.0270 44,403 -0.01(-28.95%)
Jun 08, 2020 0.0380 0.0380 0.0380 0.0380 384 -0.00(-4.76%)
Jun 05, 2020 0.0175 0.0399 0.0175 0.0399 500 -0.00(-10.34%)
Jun 04, 2020 0.0480 0.0480 0.0200 0.0445 52,706 -0.00(-7.29%)
Jun 03, 2020 0.0299 0.0480 0.0299 0.0480 67,425 +0.03(+166.67%)
Jun 02, 2020 0.0180 0.0299 0.0180 0.0180 43,261 +0.00(+5.88%)
Jun 01, 2020 0.0250 0.0250 0.0170 0.0170 14,050 +0.00(+13.33%)
May 29, 2020 0.0223 0.0223 0.0150 0.0150 3,300 -0.01(-49.83%)
May 28, 2020 0.0300 0.0300 0.0225 0.0299 174,669 +0.00(+3.10%)
May 27, 2020 0.0230 0.0300 0.0230 0.0290 3,356 +0.01(+26.09%)
May 26, 2020 0.0225 0.0300 0.0150 0.0230 376,049 +0.01(+55.41%)
May 22, 2020 0.0306 0.0306 0.0146 0.0148 72,100 +0.00(+5.71%)
May 21, 2020 0.0140 0.0140 0.0140 0.0140 4,030 -0.00(-12.50%)
May 20, 2020 0.0160 0.0305 0.0160 0.0160 28,745 +0.00(+5.96%)
May 19, 2020 0.0305 0.0305 0.0151 0.0151 43,495 +0.00(+10.22%)
May 18, 2020 0.0135 0.0137 0.0135 0.0137 3,385 -0.02(-55.08%)
May 13, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
May 12, 2020 0.0306 0.0306 0.0305 0.0305 1,600 +0.00(+1.67%)
May 11, 2020 0.0319 0.0319 0.0141 0.0300 54,900 -0.00(-4.76%)
May 08, 2020 0.0314 0.0315 0.0135 0.0315 20,400 -0.00(-1.25%)
May 07, 2020 0.0319 0.0319 0.0319 0.0319 25,578 +0.00(+0.31%)
May 06, 2020 0.0318 0.0318 0.0227 0.0318 16,550 +0.00(+2.91%)
May 05, 2020 0.0309 0.0309 0.0309 0.0309 1,309 +0.01(+23.60%)
May 04, 2020 0.0250 0.0250 0.0250 0.0250 1,250 +0.00(+0.00%)
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.