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 -0.0015 (-5.88%)
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 28, 2021 0.0878 0.0935 0.0878 0.0911 204,064 +0.00(+0.55%)
May 27, 2021 0.0960 0.0978 0.0878 0.0906 236,576 -0.00(-3.62%)
May 26, 2021 0.0907 0.0940 0.0840 0.0940 468,543 +0.00(+3.64%)
May 25, 2021 0.0920 0.0920 0.0890 0.0907 186,955 +0.01(+6.58%)
May 24, 2021 0.0831 0.0921 0.0831 0.0851 319,528 -0.00(-5.44%)
May 21, 2021 0.0790 0.1000 0.0790 0.0900 431,733 -0.01(-9.00%)
May 20, 2021 0.1000 0.1000 0.0875 0.0989 118,177 +0.00(+3.56%)
May 19, 2021 0.1010 0.1147 0.0870 0.0955 652,239 -0.01(-13.18%)
May 18, 2021 0.1200 0.1200 0.0950 0.1100 179,563 +0.01(+5.77%)
May 17, 2021 0.1188 0.1300 0.1020 0.1040 1,616,193 -0.02(-17.85%)
May 14, 2021 0.1322 0.1322 0.1181 0.1266 310,159 -0.00(-2.62%)
May 13, 2021 0.1352 0.1455 0.1170 0.1300 530,043 -0.01(-3.85%)
May 12, 2021 0.1372 0.1439 0.1223 0.1352 581,161 -0.00(-1.46%)
May 11, 2021 0.1430 0.1500 0.1352 0.1372 566,633 -0.01(-6.98%)
May 10, 2021 0.1586 0.1590 0.1420 0.1475 316,645 -0.01(-7.23%)
May 07, 2021 0.1475 0.1590 0.1410 0.1590 492,013 +0.00(+2.58%)
May 06, 2021 0.1520 0.1700 0.1475 0.1550 645,685 -0.00(-0.32%)
May 05, 2021 0.1540 0.1800 0.1470 0.1555 503,987 -0.00(-0.58%)
May 04, 2021 0.1460 0.1630 0.1420 0.1564 174,162 +0.01(+4.27%)
May 03, 2021 0.1430 0.1575 0.1410 0.1500 853,758 -0.01(-6.25%)
Apr 30, 2021 0.2052 0.2052 0.1410 0.1600 283,200 -0.01(-8.57%)
Apr 29, 2021 0.1831 0.1831 0.1410 0.1750 444,312 -0.01(-4.42%)
Apr 28, 2021 0.1570 0.1831 0.1570 0.1831 855,433 +0.01(+4.63%)
Apr 27, 2021 0.1490 0.1800 0.1490 0.1750 149,111 -0.01(-2.78%)
Apr 26, 2021 0.1670 0.1800 0.1350 0.1800 1,038,145 +0.04(+30.43%)
Apr 23, 2021 0.1589 0.1589 0.1360 0.1380 497,500 -0.02(-13.15%)
Apr 22, 2021 0.1500 0.1650 0.1500 0.1589 390,610 -0.00(-0.63%)
Apr 21, 2021 0.1832 0.1832 0.1500 0.1599 613,052 -0.00(-0.06%)
Apr 20, 2021 0.1832 0.1832 0.1580 0.1600 331,783 -0.00(-2.74%)
Apr 19, 2021 0.1800 0.2000 0.1633 0.1645 365,781 -0.02(-8.61%)
Apr 16, 2021 0.1899 0.1899 0.1710 0.1800 923,800 -0.01(-5.01%)
Apr 15, 2021 0.1780 0.2380 0.1780 0.1895 600,817 -0.04(-17.97%)
Apr 14, 2021 0.2540 0.2850 0.2000 0.2310 1,641,212 -0.00(-2.12%)
Apr 13, 2021 0.2099 0.2550 0.2090 0.2360 1,857,718 +0.04(+22.28%)
Apr 12, 2021 0.1930 0.2216 0.1900 0.1930 679,422 -0.01(-3.50%)
Apr 09, 2021 0.2509 0.2509 0.1700 0.2000 1,641,300 -0.02(-11.11%)
Apr 08, 2021 0.1900 0.2509 0.1800 0.2250 1,565,392 +0.04(+20.64%)
Apr 07, 2021 0.2200 0.2300 0.1790 0.1865 1,389,807 -0.04(-16.37%)
Apr 06, 2021 0.2550 0.2550 0.2210 0.2230 1,606,408 -0.03(-12.55%)
Apr 05, 2021 0.2500 0.3000 0.2450 0.2550 628,972 -0.01(-1.92%)
Apr 01, 2021 0.3000 0.3000 0.2520 0.2600 1,349,500 -0.04(-13.33%)
Mar 31, 2021 0.3199 0.3199 0.2760 0.3000 713,940 -0.02(-6.25%)
Mar 30, 2021 0.3500 0.3500 0.3000 0.3200 774,049 +0.00(+0.31%)
Mar 29, 2021 0.2828 0.3430 0.2828 0.3190 2,226,507 +0.06(+22.69%)
Mar 26, 2021 0.2620 0.2850 0.2520 0.2600 708,500 +0.02(+9.75%)
Mar 25, 2021 0.2500 0.2500 0.1850 0.2369 2,529,435 -0.02(-8.88%)
Mar 24, 2021 0.2900 0.2900 0.2560 0.2600 1,516,561 -0.01(-2.26%)
Mar 23, 2021 0.3100 0.3190 0.2550 0.2660 4,101,507 -0.09(-25.59%)
Mar 22, 2021 0.4090 0.4090 0.3150 0.3575 3,638,112 -0.05(-12.59%)
Mar 19, 2021 0.4350 0.4600 0.3822 0.4090 4,368,000 -0.06(-12.79%)
Mar 18, 2021 0.3810 0.5500 0.3810 0.4690 8,304,072 +0.10(+26.76%)
Mar 17, 2021 0.2700 0.4440 0.2200 0.3700 7,941,626 +0.08(+25.42%)
Mar 16, 2021 0.2930 0.3080 0.2695 0.2950 6,289,687 +0.04(+14.56%)
Mar 15, 2021 0.2100 0.2600 0.1950 0.2575 4,017,938 +0.07(+35.53%)
Mar 12, 2021 0.1830 0.2000 0.1650 0.1900 2,111,500 +0.01(+3.83%)
Mar 11, 2021 0.1700 0.1838 0.1480 0.1830 3,296,867 +0.04(+30.71%)
Mar 10, 2021 0.1350 0.1490 0.0860 0.1400 1,328,860 +0.02(+16.67%)
Mar 09, 2021 0.1100 0.1290 0.1060 0.1200 942,312 +0.01(+14.29%)
Mar 08, 2021 0.1190 0.1190 0.0880 0.1050 316,855 +0.01(+12.42%)
Mar 05, 2021 0.0800 0.0934 0.0765 0.0934 506,900 -0.00(-0.11%)
Mar 04, 2021 0.1320 0.1320 0.0670 0.0935 1,030,019 -0.04(-28.02%)
Mar 03, 2021 0.1390 0.1400 0.1150 0.1299 1,138,705 -0.01(-3.78%)
Mar 02, 2021 0.1250 0.1430 0.1128 0.1350 1,002,242 +0.01(+8.96%)
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.