Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinsilium Group Ltd (OP: CINGF )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 29, 2020 0.0223 0.0223 0.0150 0.0150 3,300 -0.01(-49.83%)
May 28, 2020 0.0300 0.0300 0.0225 0.0299 174,669 +0.00(+3.10%)
May 27, 2020 0.0230 0.0300 0.0230 0.0290 3,356 +0.01(+26.09%)
May 26, 2020 0.0225 0.0300 0.0150 0.0230 376,049 +0.01(+55.41%)
May 22, 2020 0.0306 0.0306 0.0146 0.0148 72,100 +0.00(+5.71%)
May 21, 2020 0.0140 0.0140 0.0140 0.0140 4,030 -0.00(-12.50%)
May 20, 2020 0.0160 0.0305 0.0160 0.0160 28,745 +0.00(+5.96%)
May 19, 2020 0.0305 0.0305 0.0151 0.0151 43,495 +0.00(+10.22%)
May 18, 2020 0.0135 0.0137 0.0135 0.0137 3,385 -0.02(-55.08%)
May 13, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
May 12, 2020 0.0306 0.0306 0.0305 0.0305 1,600 +0.00(+1.67%)
May 11, 2020 0.0319 0.0319 0.0141 0.0300 54,900 -0.00(-4.76%)
May 08, 2020 0.0314 0.0315 0.0135 0.0315 20,400 -0.00(-1.25%)
May 07, 2020 0.0319 0.0319 0.0319 0.0319 25,578 +0.00(+0.31%)
May 06, 2020 0.0318 0.0318 0.0227 0.0318 16,550 +0.00(+2.91%)
May 05, 2020 0.0309 0.0309 0.0309 0.0309 1,309 +0.01(+23.60%)
May 04, 2020 0.0250 0.0250 0.0250 0.0250 1,250 +0.00(+0.00%)
May 01, 2020 0.0322 0.0322 0.0250 0.0250 16,900 -0.00(-12.89%)
Apr 30, 2020 0.0230 0.0329 0.0230 0.0287 10,350 -0.00(-12.77%)
Apr 29, 2020 0.0279 0.0334 0.0279 0.0329 57,103 +0.01(+55.92%)
Apr 28, 2020 0.0196 0.0279 0.0142 0.0211 29,122 +0.01(+49.65%)
Apr 27, 2020 0.0140 0.0250 0.0140 0.0141 930 -0.01(-29.50%)
Apr 24, 2020 0.0110 0.0200 0.0110 0.0200 20,600 -0.01(-41.18%)
Apr 23, 2020 0.0340 0.0340 0.0340 0.0340 800 +0.00(+0.00%)
Apr 22, 2020 0.0340 0.0340 0.0340 0.0340 16,000 +0.00(+15.25%)
Apr 20, 2020 0.0295 0.0295 0.0295 0 -0.00(-13.24%)
Apr 17, 2020 0.0141 0.0340 0.0141 0.0340 300 +0.02(+125.17%)
Apr 16, 2020 0.0190 0.0190 0.0151 0.0151 100,249 -0.00(-18.82%)
Apr 14, 2020 0.0186 0.0186 0.0186 0 -0.02(-45.29%)
Apr 13, 2020 0.0340 0.0340 0.0263 0.0340 6,823 +0.01(+29.28%)
Apr 09, 2020 0.0390 0.0390 0.0263 0.0263 5,000 -0.00(-15.16%)
Apr 08, 2020 0.0310 0.0310 0.0310 0.0310 20,179 +0.01(+71.27%)
Apr 07, 2020 0.0233 0.0233 0.0181 0.0181 2,150 -0.01(-24.90%)
Apr 06, 2020 0.0241 0.0241 0.0241 0.0241 100 +0.01(+33.15%)
Apr 02, 2020 0.0181 0.0181 0.0181 0 -0.01(-27.60%)
Apr 01, 2020 0.0250 0.0262 0.0250 0.0250 18,100 -0.01(-21.87%)
Mar 31, 2020 0.0303 0.0320 0.0280 0.0320 294,000 +0.00(+12.28%)
Mar 30, 2020 0.0320 0.0320 0.0180 0.0285 54,950 +0.00(+15.85%)
Mar 25, 2020 0.0246 0.0246 0.0246 0 +0.00(+23.00%)
Mar 24, 2020 0.0200 0.0200 0.0186 0.0200 13,500 +0.00(+16.96%)
Mar 23, 2020 0.0171 0.0171 0.0171 0.0171 3,300 +0.00(+0.00%)
Mar 20, 2020 0.0171 0.0186 0.0171 0.0171 13,500 +0.00(+0.00%)
Mar 19, 2020 0.0186 0.0201 0.0171 0.0171 25,000 +0.00(+6.21%)
Mar 17, 2020 0.0161 0.0161 0.0161 0 +0.00(+34.17%)
Mar 16, 2020 0.0122 0.0122 0.0110 0.0120 14,665 -0.00(-28.99%)
Mar 13, 2020 0.0143 0.0169 0.0143 0.0169 1,600 -0.00(-6.11%)
Mar 12, 2020 0.0201 0.0201 0.0145 0.0180 270,550 -0.00(-10.45%)
Mar 11, 2020 0.0201 0.0201 0.0201 0.0201 3,620 -0.00(-8.64%)
Mar 05, 2020 0.0220 0.0220 0.0220 0 +0.00(+5.77%)
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.