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 (%)
Feb 27, 2019 0.0450 0.0450 0.0450 0 -0.00(-9.64%)
Feb 25, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Feb 22, 2019 0.0480 0.0510 0.0480 0.0498 17,500 +0.00(+9.93%)
Feb 20, 2019 0.0453 0.0453 0.0453 0 +0.00(+0.67%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-2.60%)
Feb 15, 2019 0.0462 0.0462 0.0462 0.0462 700 +0.00(+2.67%)
Feb 14, 2019 0.0450 0.0450 0.0450 20 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 5,900 -0.01(-11.76%)
Feb 12, 2019 0.0510 0.0510 0.0510 0.0510 1,700 +0.01(+13.33%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-2.60%)
Feb 08, 2019 0.0500 0.0503 0.0462 0.0462 92,900 -0.00(-7.60%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 1,900 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Jan 31, 2019 0.0500 0.0510 0.0450 0.0450 70,000 -0.00(-9.46%)
Jan 30, 2019 0.0488 0.0497 0.0488 0.0497 7,000 +0.01(+11.69%)
Jan 29, 2019 0.0445 0.0445 0.0445 3 +0.00(+0.00%)
Jan 28, 2019 0.0445 0.0609 0.0445 0.0445 12,400 -0.02(-31.54%)
Jan 25, 2019 0.0650 0.0650 0.0650 0.0650 3,800 +0.02(+47.73%)
Jan 24, 2019 0.0460 0.0498 0.0440 0.0440 100,000 -0.00(-1.12%)
Jan 22, 2019 0.0445 0.0445 0.0445 0 -0.02(-25.83%)
Jan 18, 2019 0.0555 0.0670 0.0440 0.0600 69,600 +0.02(+36.36%)
Jan 16, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jan 15, 2019 0.0440 0.0520 0.0440 0.0440 27,400 -0.00(-2.65%)
Jan 11, 2019 0.0452 0.0452 0.0452 0 -0.01(-20.42%)
Jan 10, 2019 0.0440 0.0568 0.0440 0.0568 3,000 +0.01(+26.22%)
Jan 09, 2019 0.0550 0.0590 0.0450 0.0450 93,449 -0.01(-23.73%)
Jan 07, 2019 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jan 03, 2019 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Jan 02, 2019 0.0598 0.0650 0.0420 0.0500 77,675 +0.00(+6.38%)
Dec 31, 2018 0.0510 0.0514 0.0470 0.0470 354,500 -0.00(-6.00%)
Dec 28, 2018 0.0595 0.0595 0.0500 0.0500 9,200 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 7,675 +0.00(+0.00%)
Dec 26, 2018 0.0500 0.0690 0.0500 0.0500 12,369 -0.02(-28.57%)
Dec 24, 2018 0.0656 0.0700 0.0656 0.0700 1,400 -0.01(-6.79%)
Dec 21, 2018 0.0480 0.0751 0.0480 0.0751 6,000 +0.03(+59.79%)
Dec 20, 2018 0.0470 0.0534 0.0470 0.0470 15,020 -0.02(-31.39%)
Dec 18, 2018 0.0685 0.0685 0.0685 0 +0.02(+45.74%)
Dec 17, 2018 0.0660 0.0660 0.0470 0.0470 1,700 -0.00(-2.08%)
Dec 13, 2018 0.0480 0.0480 0.0480 0 -0.02(-25.00%)
Dec 12, 2018 0.0640 0.0640 0.0640 0.0640 140 +0.02(+36.17%)
Dec 11, 2018 0.0474 0.0640 0.0470 0.0470 5,654 -0.01(-14.23%)
Dec 10, 2018 0.0650 0.0650 0.0548 0.0548 1,600 -0.01(-15.69%)
Dec 07, 2018 0.0448 0.0650 0.0447 0.0650 209,100 +0.01(+30.00%)
Dec 06, 2018 0.0650 0.0650 0.0500 0.0500 6,850 -0.00(-9.09%)
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.