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 (%)
Aug 30, 2019 0.0265 0.0265 0.0265 0.0265 5,400 +0.00(+1.92%)
Aug 26, 2019 0.0260 0.0260 0.0260 0 -0.02(-45.83%)
Aug 22, 2019 0.0480 0.0480 0.0480 0 +0.02(+89.72%)
Aug 20, 2019 0.0253 0.0253 0.0253 0 +0.00(+0.40%)
Aug 19, 2019 0.0252 0.0252 0.0252 0.0252 100 -0.00(-4.91%)
Aug 15, 2019 0.0265 0.0265 0.0265 0 -0.00(-15.06%)
Aug 13, 2019 0.0312 0.0312 0.0312 0 +0.00(+17.74%)
Aug 09, 2019 0.0265 0.0265 0.0265 0 -0.02(-37.65%)
Aug 06, 2019 0.0425 0.0425 0.0425 0 +0.01(+14.86%)
Aug 02, 2019 0.0370 0.0370 0.0370 0 -0.01(-12.32%)
Aug 01, 2019 0.0422 0.0422 0.0422 0.0422 100 +0.00(+6.03%)
Jul 31, 2019 0.0398 0.0398 0.0398 0.0398 300 +0.00(+13.71%)
Jul 30, 2019 0.0388 0.0388 0.0350 0.0350 4,000 +0.00(+2.94%)
Jul 29, 2019 0.0340 0.0340 0.0340 0.0340 400 -0.00(-5.03%)
Jul 26, 2019 0.0350 0.0358 0.0350 0.0358 40,000 -0.01(-12.68%)
Jul 24, 2019 0.0410 0.0410 0.0410 0 -0.00(-3.53%)
Jul 23, 2019 0.0351 0.0425 0.0351 0.0425 62,580 -0.00(-0.23%)
Jul 22, 2019 0.0426 0.0426 0.0426 0.0426 25,000 +0.00(+0.00%)
Jul 18, 2019 0.0426 0.0426 0.0426 0 +0.01(+21.37%)
Jul 17, 2019 0.0351 0.0351 0.0351 0.0351 2,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0351 0.0351 30,445 +0.00(+0.00%)
Jul 12, 2019 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Jul 11, 2019 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Jul 10, 2019 0.0351 0.0400 0.0351 0.0400 74,000 +0.00(+13.96%)
Jul 09, 2019 0.0351 0.0470 0.0351 0.0351 2,822 -0.00(-6.40%)
Jul 08, 2019 0.0375 0.0375 0.0375 0.0375 1,000 -0.00(-6.48%)
Jul 05, 2019 0.0401 0.0401 0.0401 0.0401 500 +0.00(+0.00%)
Jul 03, 2019 0.0401 0.0401 0.0401 0.0401 500 +0.00(+0.00%)
Jul 02, 2019 0.0401 0.0401 0.0401 0.0401 500 -0.00(-5.20%)
Jul 01, 2019 0.0424 0.0570 0.0423 0.0423 31,904 -0.01(-15.40%)
Jun 28, 2019 0.0485 0.0500 0.0480 0.0500 85,400 +0.00(+0.00%)
Jun 27, 2019 0.0423 0.0500 0.0423 0.0500 42,300 +0.00(+0.00%)
Jun 26, 2019 0.0351 0.0500 0.0351 0.0500 97,332 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 1,013 +0.01(+42.45%)
Jun 21, 2019 0.0500 0.0500 0.0351 0.0351 23,900 -0.01(-29.80%)
Jun 20, 2019 0.0495 0.0500 0.0495 0.0500 160,000 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 18, 2019 0.0450 0.0500 0.0450 0.0500 16,000 +0.02(+65.02%)
Jun 17, 2019 0.0303 0.0303 0.0303 0.0303 700 +0.00(+0.00%)
Jun 14, 2019 0.0310 0.0405 0.0303 0.0303 69,600 -0.00(-2.26%)
Jun 12, 2019 0.0310 0.0310 0.0310 0 -0.01(-23.46%)
Jun 11, 2019 0.0310 0.0405 0.0310 0.0405 1,100 -0.01(-19.00%)
Jun 10, 2019 0.0368 0.0500 0.0368 0.0500 15,013 +0.02(+61.29%)
Jun 07, 2019 0.0310 0.0310 0.0310 0.0310 1,000 -0.01(-15.76%)
Jun 06, 2019 0.0425 0.0425 0.0368 0.0368 1,900 +0.00(+11.52%)
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.