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 (%)
Oct 29, 2021 0.1019 0.1051 0.1019 0.1051 36,822 +0.00(+3.14%)
Oct 28, 2021 0.1000 0.1019 0.0960 0.1019 116,510 +0.00(+0.00%)
Oct 27, 2021 0.1013 0.1019 0.0931 0.1019 49,959 +0.00(+1.09%)
Oct 26, 2021 0.1055 0.1008 122,439 +0.00(+1.82%)
Oct 25, 2021 0.1029 0.1057 0.0990 0.0990 41,734 +0.01(+5.32%)
Oct 22, 2021 0.1020 0.1039 0.0931 0.0940 234,602 -0.01(-7.93%)
Oct 21, 2021 0.0991 0.1057 0.0990 0.1021 172,241 +0.00(+2.92%)
Oct 20, 2021 0.0991 0.1000 0.0991 0.0992 13,297 -0.00(-0.80%)
Oct 19, 2021 0.0990 0.1000 0.0990 0.1000 236,250 +0.00(+0.00%)
Oct 18, 2021 0.1023 0.1050 0.0995 0.1000 28,921 -0.01(-9.01%)
Oct 15, 2021 0.1000 0.1099 0.0990 0.1099 64,792 +0.01(+9.90%)
Oct 14, 2021 0.1050 0.1079 0.1000 0.1000 47,466 -0.01(-8.26%)
Oct 13, 2021 0.1090 0.1130 0.1050 0.1090 20,199 +0.00(+3.71%)
Oct 12, 2021 0.1050 0.1140 0.1050 0.1051 34,149 -0.00(-0.85%)
Oct 11, 2021 0.1080 0.1080 0.1060 0.1060 17,281 +0.00(+0.95%)
Oct 08, 2021 0.1140 0.1140 0.1050 0.1050 25,130 +0.00(+2.94%)
Oct 07, 2021 0.1100 0.1100 0.1020 0.1020 117,299 -0.00(-2.02%)
Oct 06, 2021 0.1070 0.1100 0.1040 0.1041 55,147 -0.01(-5.36%)
Oct 05, 2021 0.1100 0.1100 0.1020 0.1100 35,998 +0.01(+7.84%)
Oct 04, 2021 0.1025 0.1116 0.1020 0.1020 134,500 +0.00(+0.49%)
Oct 01, 2021 0.1147 0.1147 0.1015 0.1015 85,021 -0.01(-11.51%)
Sep 30, 2021 0.1080 0.1147 0.1078 0.1147 41,295 -0.00(-1.12%)
Sep 29, 2021 0.1078 0.1160 0.1000 0.1160 22,285 +0.01(+7.61%)
Sep 28, 2021 0.1120 0.1180 0.1078 0.1078 87,907 -0.01(-9.03%)
Sep 27, 2021 0.1120 0.1185 0.1120 0.1185 34,369 +0.00(+2.95%)
Sep 24, 2021 0.1205 0.1209 0.1151 0.1151 51,000 -0.00(-4.08%)
Sep 23, 2021 0.1120 0.1200 0.1120 0.1200 63,022 -0.00(-0.41%)
Sep 22, 2021 0.1200 0.1213 0.1058 0.1205 48,512 +0.01(+9.55%)
Sep 21, 2021 0.1055 0.1140 0.1055 0.1100 70,733 +0.00(+4.27%)
Sep 20, 2021 0.1200 0.1200 0.1015 0.1055 62,266 -0.01(-12.08%)
Sep 17, 2021 0.0931 0.1200 0.0931 0.1200 42,798 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1200 0.1150 0.1200 18,377 +0.01(+14.29%)
Sep 15, 2021 0.1190 0.1190 0.1020 0.1050 152,221 -0.00(-0.94%)
Sep 14, 2021 0.0990 0.1060 0.0990 0.1060 133,480 +0.00(+1.92%)
Sep 13, 2021 0.1100 0.1186 0.1040 0.1040 282,260 -0.01(-9.01%)
Sep 10, 2021 0.1100 0.1200 0.1100 0.1143 254,500 +0.01(+8.86%)
Sep 09, 2021 0.1000 0.1145 0.1000 0.1050 23,100 -0.01(-4.98%)
Sep 08, 2021 0.1000 0.1105 0.1000 0.1105 32,185 +0.01(+10.50%)
Sep 07, 2021 0.1184 0.1184 0.1000 0.1000 153,838 -0.01(-10.71%)
Sep 03, 2021 0.1192 0.1192 0.1050 0.1120 148,550 -0.00(-3.11%)
Sep 02, 2021 0.1109 0.1199 0.0990 0.1156 444,886 +0.01(+11.69%)
Sep 01, 2021 0.1123 0.1123 0.1030 0.1035 106,127 -0.00(-2.45%)
Aug 31, 2021 0.1030 0.1088 0.1030 0.1061 17,899 +0.00(+2.81%)
Aug 30, 2021 0.1240 0.1240 0.1030 0.1032 89,499 -0.01(-9.07%)
Aug 27, 2021 0.1250 0.1250 0.1030 0.1135 25,394 +0.01(+9.13%)
Aug 26, 2021 0.1225 0.1320 0.1040 0.1040 113,395 -0.01(-7.96%)
Aug 25, 2021 0.1160 0.1332 0.1130 0.1130 46,373 -0.00(-2.59%)
Aug 24, 2021 0.1230 0.1300 0.1160 0.1160 49,650 +0.00(+0.00%)
Aug 23, 2021 0.1230 0.1300 0.1160 0.1160 20,791 -0.00(-3.33%)
Aug 20, 2021 0.1170 0.1290 0.1140 0.1200 158,358 -0.00(-2.44%)
Aug 19, 2021 0.1170 0.1230 0.1170 0.1230 22,330 -0.01(-4.65%)
Aug 18, 2021 0.1200 0.1290 0.1120 0.1290 424,600 +0.01(+5.31%)
Aug 17, 2021 0.1235 0.1300 0.1120 0.1225 27,972 -0.01(-5.77%)
Aug 16, 2021 0.1350 0.1350 0.1107 0.1300 28,018 +0.01(+7.88%)
Aug 13, 2021 0.1050 0.1205 0.1050 0.1205 54,837 +0.01(+8.56%)
Aug 12, 2021 0.0995 0.1230 0.0995 0.1110 455,487 +0.01(+5.71%)
Aug 11, 2021 0.1180 0.1266 0.1050 0.1050 35,470 -0.01(-8.70%)
Aug 10, 2021 0.1352 0.1352 0.1130 0.1150 202,579 -0.01(-11.54%)
Aug 09, 2021 0.1225 0.1350 0.1175 0.1300 147,550 +0.01(+12.55%)
Aug 06, 2021 0.1101 0.1200 0.1100 0.1155 73,745 +0.01(+12.14%)
Aug 05, 2021 0.1100 0.1250 0.1030 0.1030 206,560 -0.01(-6.36%)
Aug 04, 2021 0.1352 0.1352 0.1069 0.1100 37,554 +0.00(+2.90%)
Aug 03, 2021 0.1100 0.1170 0.1030 0.1069 308,006 -0.00(-2.82%)
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.