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 (%)
Dec 31, 2019 0.0275 0.0275 0.0225 0.0225 9,900 +0.00(+28.57%)
Dec 30, 2019 0.0175 0.0280 0.0175 0.0175 14,600 -0.00(-17.06%)
Dec 27, 2019 0.0211 0.0211 0.0211 0.0211 6,200 -0.00(-0.47%)
Dec 26, 2019 0.0225 0.0225 0.0212 0.0212 123,300 +0.00(+0.47%)
Dec 23, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 18, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 17, 2019 0.0211 0.0211 0.0211 0.0211 60,000 -0.00(-17.58%)
Dec 16, 2019 0.0300 0.0300 0.0211 0.0256 87,100 -0.00(-8.57%)
Dec 13, 2019 0.0211 0.0280 0.0211 0.0280 124,000 +0.01(+32.70%)
Dec 12, 2019 0.0211 0.0211 0.0211 0.0211 11,400 -0.01(-27.24%)
Dec 11, 2019 0.0211 0.0290 0.0211 0.0290 55,000 +0.00(+3.57%)
Dec 10, 2019 0.0290 0.0290 0.0210 0.0280 108,813 +0.01(+40.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 02, 2019 0.0256 0.0256 0.0200 0.0200 177,805 -0.01(-21.88%)
Nov 27, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 26, 2019 0.0256 0.0256 0.0256 0.0256 150 -0.00(-6.57%)
Nov 25, 2019 0.0274 0.0274 0.0274 0.0274 359 -0.00(-1.44%)
Nov 22, 2019 0.0278 0.0300 0.0278 0.0278 306,300 +0.00(+6.92%)
Nov 21, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+1.56%)
Nov 20, 2019 0.0286 0.0300 0.0256 0.0256 10,844 +0.00(+0.00%)
Nov 18, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 15, 2019 0.0293 0.0293 0.0256 0.0256 134,000 +0.00(+0.00%)
Nov 14, 2019 0.0256 0.0256 0.0256 0.0256 210 +0.00(+0.00%)
Nov 13, 2019 0.0289 0.0289 0.0256 0.0256 63,053 -0.00(-3.76%)
Nov 08, 2019 0.0266 0.0266 0.0266 0 -0.00(-5.00%)
Nov 06, 2019 0.0280 0.0280 0.0280 0 +0.00(+1.82%)
Nov 05, 2019 0.0275 0.0275 0.0275 0.0275 2,250 +0.00(+0.00%)
Nov 04, 2019 0.0305 0.0312 0.0260 0.0275 109,324 +0.00(+3.38%)
Nov 01, 2019 0.0266 0.0266 0.0266 0.0266 5,000 +0.00(+0.00%)
Oct 31, 2019 0.0266 0.0266 0.0266 0.0266 5,000 -0.00(-11.33%)
Oct 30, 2019 0.0299 0.0300 0.0299 0.0300 61,000 +0.00(+12.78%)
Oct 29, 2019 0.0266 0.0266 0.0266 60 +0.00(+0.00%)
Oct 28, 2019 0.0266 0.0266 0.0266 0.0266 200 +0.00(+0.00%)
Oct 24, 2019 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Oct 21, 2019 0.0266 0.0266 0.0266 0 -0.01(-15.82%)
Oct 18, 2019 0.0316 0.0316 0.0316 0.0316 1,200 +0.01(+18.80%)
Oct 17, 2019 0.0266 0.0266 0.0266 0.0266 2,535 +0.00(+0.00%)
Oct 16, 2019 0.0266 0.0266 0.0266 0.0266 1,400 -0.01(-30.00%)
Oct 09, 2019 0.0380 0.0380 0.0380 0 +0.00(+3.54%)
Oct 08, 2019 0.0350 0.0367 0.0350 0.0367 190,053 +0.01(+21.12%)
Oct 04, 2019 0.0303 0.0303 0.0303 0 +0.00(+11.40%)
Oct 03, 2019 0.0350 0.0350 0.0272 0.0272 14,000 -0.01(-29.35%)
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.