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 (%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 30, 2018 0.1000 0.1010 0.1000 0.1000 26,050 +0.00(+0.00%)
Aug 29, 2018 0.0985 0.1000 0.0985 0.1000 60,000 +0.00(+4.06%)
Aug 28, 2018 0.0961 0.0961 0.0961 0.0961 10,000 -0.00(-2.93%)
Aug 27, 2018 0.0954 0.0990 0.0950 0.0990 31,200 +0.00(+4.21%)
Aug 24, 2018 0.0950 0.0950 0.0950 0.0950 3,500 +0.01(+5.56%)
Aug 23, 2018 0.0990 0.0990 0.0900 0.0900 2,500 +0.00(+5.88%)
Aug 22, 2018 0.1000 0.1000 0.0850 0.0850 2,750 -0.01(-15.00%)
Aug 21, 2018 0.0805 0.1000 0.0805 0.1000 600 +0.02(+24.22%)
Aug 20, 2018 0.0805 0.0805 0.0805 0.0805 590 -0.01(-9.75%)
Aug 17, 2018 0.0825 0.0892 0.0825 0.0892 106,000 -0.01(-10.80%)
Aug 16, 2018 0.1000 0.1000 0.0805 0.1000 19,300 +0.00(+0.00%)
Aug 14, 2018 0.1000 0.1000 0.1000 0 +0.02(+24.22%)
Aug 13, 2018 0.0805 0.0805 0.0805 0.0805 5,000 -0.01(-10.85%)
Aug 09, 2018 0.0903 0.0903 0.0903 0 -0.00(-1.85%)
Aug 08, 2018 0.1010 0.1100 0.0920 0.0920 99,200 +0.00(+2.22%)
Aug 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-12.45%)
Aug 03, 2018 0.0930 0.1028 0.0930 0.1028 2,000 +0.01(+13.59%)
Aug 02, 2018 0.0905 0.0905 0.0905 0.0905 400 +0.00(+0.00%)
Aug 01, 2018 0.1180 0.1180 0.0905 0.0905 17,100 -0.00(-4.74%)
Jul 31, 2018 0.0905 0.0950 0.0905 0.0950 36,196 +0.00(+2.15%)
Jul 30, 2018 0.0901 0.0930 0.0901 0.0930 5,950 +0.00(+3.22%)
Jul 27, 2018 0.1150 0.1150 0.0901 0.0901 6,600 -0.00(-0.11%)
Jul 26, 2018 0.1150 0.1180 0.0902 0.0902 72,565 -0.03(-23.56%)
Jul 25, 2018 0.1000 0.1180 0.0874 0.1180 18,000 +0.00(+2.61%)
Jul 24, 2018 0.1162 0.1162 0.1000 0.1150 7,200 +0.02(+27.64%)
Jul 23, 2018 0.0960 0.1020 0.0900 0.0901 52,500 +0.00(+4.77%)
Jul 19, 2018 0.0860 0.0860 0.0860 0 -0.02(-15.69%)
Jul 18, 2018 0.0870 0.1020 0.0870 0.1020 160,737 +0.01(+7.37%)
Jul 17, 2018 0.0950 0.0950 0.0950 0.0950 10,400 +0.00(+2.70%)
Jul 16, 2018 0.0900 0.0925 0.0900 0.0925 4,500 +0.01(+6.32%)
Jul 13, 2018 0.0950 0.0950 0.0870 0.0870 3,000 +0.00(+0.00%)
Jul 12, 2018 0.0870 0.0870 0.0870 0.0870 1,450 +0.00(+0.00%)
Jul 11, 2018 0.0870 0.0930 0.0870 0.0870 13,000 +0.00(+0.00%)
Jul 10, 2018 0.0980 0.0980 0.0870 0.0870 1,336 +0.00(+3.57%)
Jul 09, 2018 0.0980 0.0980 0.0840 0.0840 6,087 -0.01(-12.68%)
Jul 06, 2018 0.0810 0.0980 0.0750 0.0962 7,619 -0.00(-2.83%)
Jul 05, 2018 0.0990 0.0990 0.0990 0.0990 2,500 +0.02(+22.22%)
Jul 02, 2018 0.0810 0.0810 0.0810 0 -0.02(-18.18%)
Jun 28, 2018 0.0990 0.0990 0.0990 5,375 +0.00(+0.00%)
Jun 27, 2018 0.0990 0.0990 0.0972 0.0990 2,000 +0.02(+18.28%)
Jun 22, 2018 0.0837 0.0837 0.0837 0 +0.00(+3.33%)
Jun 21, 2018 0.0990 0.0990 0.0810 0.0810 7,130 +0.00(+1.25%)
Jun 20, 2018 0.0800 0.0800 0.0800 0.0800 1,200 +0.00(+1.27%)
Jun 19, 2018 0.0790 0.0790 0.0790 0.0790 10,000 +0.00(+1.28%)
Jun 18, 2018 0.0990 0.0990 0.0780 0.0780 20,550 -0.02(-19.50%)
Jun 15, 2018 0.0969 0.0821 0.0969 32,726 +0.01(+18.03%)
Jun 14, 2018 0.0820 0.0990 0.0820 0.0821 80,245 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0821 0.0821 1,170 -0.01(-8.78%)
Jun 12, 2018 0.0910 0.1000 0.0821 0.0900 5,091 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.0900 0.1000 12,333 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+2.51%)
Jun 07, 2018 0.0975 0.0975 0.0975 0.0975 1,000 +0.01(+8.27%)
Jun 06, 2018 0.0810 0.0970 0.0810 0.0901 7,750 +0.01(+11.23%)
Jun 05, 2018 0.0810 0.0810 0.0810 0.0810 422 +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.