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

Coinsilium Group Ltd (OP: CINGF )

0.0221 -0.0088 (-28.48%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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%)
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.