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

Coinsilium Group Ltd (OP: CINGF )

0.0305 +0.0065 (+27.08%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 24, 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 24, 2024 0.0305 0.0350 0.0305 0.0305 29,988 +0.01(+27.08%)
May 23, 2024 0.0240 0.0240 0.0240 0.0240 70,000 -0.00(-5.88%)
May 22, 2024 0.0255 0.0255 0.0255 0.0255 12,900 +0.00(+10.87%)
May 21, 2024 0.0272 0.0300 0.0230 0.0230 3,910 +0.00(+4.07%)
May 17, 2024 0.0221 0 -0.01(-28.48%)
May 16, 2024 0.0309 0.0309 0.0309 0.0309 10,000 +0.01(+34.35%)
May 15, 2024 0.0221 0.0230 0.0221 0.0230 106,550 -0.00(-8.37%)
May 14, 2024 0.0251 0.0251 0.0251 0.0251 5,100 +0.00(+2.45%)
May 13, 2024 0.0245 0.0245 0.0245 0.0245 5,000 +0.00(+10.36%)
May 09, 2024 0.0222 0 -0.00(-14.94%)
May 07, 2024 0.0261 0 +0.00(+17.57%)
May 06, 2024 0.0245 0.0245 0.0221 0.0222 46,350 -0.01(-26.00%)
May 03, 2024 0.0300 0.0300 0.0300 0.0300 23,333 +0.01(+35.75%)
May 02, 2024 0.0360 0.0360 0.0221 0.0221 118,988 -0.01(-21.07%)
May 01, 2024 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-6.67%)
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 700 -0.00(-1.32%)
Apr 23, 2024 0.0304 0 -0.01(-15.56%)
Apr 22, 2024 0.0340 0.0360 0.0340 0.0360 19,500 +0.01(+28.57%)
Apr 15, 2024 0.0280 0 +0.01(+40.00%)
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+13.64%)
Apr 11, 2024 0.0300 0.0378 0.0176 0.0176 415,235 -0.01(-24.46%)
Apr 09, 2024 0.0233 0 -0.01(-19.66%)
Apr 08, 2024 0.0290 0.0290 0.0290 0.0290 45,000 -0.01(-25.64%)
Apr 05, 2024 0.0390 0.0390 0.0390 0.0390 100,000 +0.02(+69.57%)
Apr 04, 2024 0.0280 0.0280 0.0200 0.0230 7,000 -0.01(-24.84%)
Apr 03, 2024 0.0306 0.0306 0.0306 0.0306 2,700 +0.00(+17.24%)
Apr 02, 2024 0.0399 0.0399 0.0261 0.0261 47,000 -0.00(-13.58%)
Apr 01, 2024 0.0350 0.0350 0.0302 0.0302 31,000 -0.00(-5.62%)
Mar 28, 2024 0.0320 0.0320 0.0320 0.0320 55,000 -0.00(-13.04%)
Mar 26, 2024 0.0368 0 +0.00(+0.00%)
Mar 25, 2024 0.0368 0.0368 0.0320 0.0368 10,750 +0.00(+2.22%)
Mar 22, 2024 0.0321 0.0360 0.0321 0.0360 6,600 +0.00(+12.50%)
Mar 21, 2024 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+0.00%)
Mar 18, 2024 0.0320 0 -0.00(-1.23%)
Mar 15, 2024 0.0392 0.0430 0.0324 0.0324 322,127 -0.00(-12.43%)
Mar 14, 2024 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-7.50%)
Mar 13, 2024 0.0310 0.0480 0.0310 0.0400 91,900 +0.01(+53.85%)
Mar 12, 2024 0.0260 0.0260 0.0260 0.0260 2,000 -0.01(-33.33%)
Mar 11, 2024 0.0350 0.0390 0.0345 0.0390 175,028 +0.02(+72.57%)
Mar 04, 2024 0.0226 0 -0.01(-30.46%)
Mar 01, 2024 0.0325 0.0325 0.0325 0.0325 5,000 -0.00(-7.14%)
Feb 28, 2024 0.0350 0 +0.00(+0.00%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 23,900 +0.00(+9.38%)
Feb 26, 2024 0.0320 0.0320 0.0320 0.0320 2,500 +0.00(+8.47%)
Feb 22, 2024 0.0295 0 +0.01(+96.67%)
Feb 20, 2024 0.0150 0 -0.01(-39.02%)
Feb 16, 2024 0.0270 0.0270 0.0246 0.0246 1,100 -0.01(-36.92%)
Feb 15, 2024 0.0246 0.0390 0.0150 0.0390 81,085 +0.02(+160.00%)
Feb 14, 2024 0.0255 0.0255 0.0150 0.0150 10,525 -0.02(-53.27%)
Feb 13, 2024 0.0311 0.0321 0.0311 0.0321 2,100 +0.00(+2.56%)
Feb 12, 2024 0.0190 0.0313 0.0171 0.0313 117,417 +0.02(+107.28%)
Feb 07, 2024 0.0151 0 +0.00(+0.00%)
Feb 06, 2024 0.0250 0.0250 0.0151 0.0151 97,388 -0.00(-20.94%)
Feb 05, 2024 0.0191 0.0191 0.0191 0.0191 10,000 +0.00(+0.00%)
Feb 02, 2024 0.0191 0.0191 0.0191 0.0191 40,000 +0.00(+0.53%)
Jan 31, 2024 0.0190 0 +0.00(+0.00%)
Jan 30, 2024 0.0275 0.0275 0.0190 0.0190 5,500 +0.00(+18.75%)
Jan 29, 2024 0.0132 0.0160 0.0132 0.0160 2,650 -0.01(-33.33%)
Jan 26, 2024 0.0241 0.0241 0.0240 0.0240 16,000 +0.00(+0.00%)
Jan 23, 2024 0.0240 0 -0.00(-0.41%)
Jan 22, 2024 0.0300 0.0318 0.0241 0.0241 4,663 -0.00(-14.54%)
Jan 19, 2024 0.0220 0.0360 0.0220 0.0282 77,500 +0.02(+116.92%)
Jan 16, 2024 0.0130 0 -0.02(-57.79%)
Jan 11, 2024 0.0308 0 -0.00(-12.00%)
Jan 10, 2024 0.0318 0.0355 0.0230 0.0350 434,084 -0.00(-12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 1,250 +0.02(+81.82%)
Jan 08, 2024 0.0380 0.0380 0.0220 0.0220 13,149 -0.03(-54.17%)
Jan 05, 2024 0.0308 0.0480 0.0308 0.0480 31,000 +0.01(+29.73%)
Jan 04, 2024 0.0380 0.0380 0.0370 0.0370 160,001 +0.01(+23.33%)
Jan 03, 2024 0.0269 0.0300 0.0269 0.0300 57,845 +0.01(+25.52%)
Jan 02, 2024 0.0239 0.0240 0.0239 0.0239 134,624 +0.00(+11.16%)
Dec 29, 2023 0.0225 0.0240 0.0190 0.0215 17,050 +0.00(+2.38%)
Dec 28, 2023 0.0227 0.0227 0.0200 0.0210 231,900 +0.00(+5.00%)
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 1,600 +0.00(+5.26%)
Dec 26, 2023 0.0191 0.0216 0.0190 0.0190 13,000 -0.00(-5.00%)
Dec 22, 2023 0.0180 0.0235 0.0175 0.0200 417,000 +0.00(+0.00%)
Dec 21, 2023 0.0210 0.0224 0.0200 0.0200 34,500 +0.00(+10.50%)
Dec 20, 2023 0.0180 0.0211 0.0180 0.0181 22,258 +0.00(+0.00%)
Dec 19, 2023 0.0181 0.0181 0.0181 0.0181 2,173 +0.00(+0.56%)
Dec 18, 2023 0.0225 0.0225 0.0180 0.0180 12,647 -0.00(-10.89%)
Dec 15, 2023 0.0203 0.0289 0.0111 0.0202 432,300 -0.01(-25.19%)
Dec 14, 2023 0.0190 0.0270 0.0150 0.0270 606,616 +0.02(+145.45%)
Dec 13, 2023 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+8.91%)
Dec 06, 2023 0.0101 0 +0.00(+1.00%)
Dec 05, 2023 0.0132 0.0132 0.0100 0.0100 30,000 +0.00(+0.00%)
Nov 30, 2023 0.0100 0 +0.00(+0.00%)
Nov 28, 2023 0.0100 1 -0.00(-0.99%)
Nov 22, 2023 0.0101 0 +0.00(+0.00%)
Nov 20, 2023 0.0101 0 -0.01(-49.50%)
Nov 17, 2023 0.0169 0.0200 0.0149 0.0200 162,600 +0.00(+21.21%)
Nov 16, 2023 0.0175 0.0180 0.0165 0.0165 256,080 +0.00(+7.14%)
Nov 15, 2023 0.0126 0.0165 0.0125 0.0154 50,142 +0.01(+54.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Nov 08, 2023 0.0100 0 -0.00(-0.99%)
Nov 03, 2023 0.0101 0 +0.00(+0.00%)
Nov 01, 2023 0.0101 0 +0.00(+12.22%)
Oct 31, 2023 0.0091 0.0200 0.0090 0.0090 162,375 -0.00(-10.00%)
Oct 19, 2023 0.0100 75 +0.00(+11.11%)
Oct 17, 2023 0.0090 0 +0.00(+1.12%)
Oct 11, 2023 0.0089 0 +0.00(+0.00%)
Oct 10, 2023 0.0089 0.0089 0.0089 0.0089 5,000 -0.00(-15.24%)
Oct 06, 2023 0.0105 0 +0.00(+0.00%)
Oct 05, 2023 0.0105 0.0138 0.0105 0.0105 2,600 +0.00(+0.00%)
Sep 29, 2023 0.0105 0 -0.00(-0.94%)
Sep 28, 2023 0.0153 0.0153 0.0106 0.0106 8,100 -0.01(-33.33%)
Sep 18, 2023 0.0159 0 +0.00(+1.27%)
Sep 15, 2023 0.0100 0.0157 0.0100 0.0157 106,965 +0.01(+57.00%)
Sep 13, 2023 0.0100 0 -0.00(-28.57%)
Sep 12, 2023 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+40.00%)
Sep 11, 2023 0.0143 0.0143 0.0100 0.0100 51,510 -0.00(-30.07%)
Sep 08, 2023 0.0143 0.0143 0.0143 0.0143 1,717 +0.00(+33.64%)
Sep 06, 2023 0.0107 0 -0.00(-3.60%)
Sep 05, 2023 0.0132 0.0132 0.0111 0.0111 2,196 -0.00(-22.38%)
Sep 01, 2023 0.0143 0.0143 0.0143 0.0143 100 -0.00(-20.11%)
Aug 30, 2023 0.0179 0 +0.00(+25.17%)
Aug 29, 2023 0.0143 0.0143 0.0143 0.0143 500 -0.00(-20.11%)
Aug 28, 2023 0.0179 0.0179 0.0179 0.0179 27,412 +0.01(+67.29%)
Aug 25, 2023 0.0143 0.0179 0.0107 0.0107 25,001 -0.00(-25.69%)
Aug 24, 2023 0.0144 0.0144 0.0144 0.0144 600 -0.01(-26.90%)
Aug 18, 2023 0.0197 0 +0.00(+28.76%)
Aug 11, 2023 0.0153 0 +0.00(+0.00%)
Aug 09, 2023 0.0153 0 +0.00(+0.00%)
Aug 07, 2023 0.0153 0 +0.00(+42.99%)
Aug 03, 2023 0.0107 0 +0.00(+0.00%)
Aug 02, 2023 0.0107 0.0107 0.0107 0.0107 7,000 -0.00(-10.83%)
Jul 31, 2023 0.0120 0 +0.00(+0.00%)
Jul 28, 2023 0.0159 0.0159 0.0120 0.0120 7,500 -0.00(-3.23%)
Jul 26, 2023 0.0124 0 +0.00(+3.33%)
Jul 24, 2023 0.0120 0 -0.00(-0.83%)
Jul 21, 2023 0.0121 0.0121 0.0121 0.0121 5,550 +0.00(+0.83%)
Jul 19, 2023 0.0120 0 +0.00(+0.00%)
Jul 18, 2023 0.0120 0.0120 0.0120 0.0120 22,500 +0.00(+9.09%)
Jul 05, 2023 0.0110 0 -0.00(-28.10%)
Jul 03, 2023 0.0153 0.0153 0.0153 0.0153 3,500 +0.00(+0.00%)
Jun 30, 2023 0.0153 0.0153 0.0153 0.0153 1,500 +0.00(+0.00%)
Jun 29, 2023 0.0153 0.0153 0.0153 0.0153 2,000 +0.00(+39.09%)
Jun 27, 2023 0.0110 0 +0.00(+10.00%)
Jun 26, 2023 0.0100 0.0100 0.0100 0.0100 150,049 -0.00(-0.99%)
Jun 22, 2023 0.0101 0 +0.00(+1.00%)
Jun 21, 2023 0.0100 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Jun 20, 2023 0.0100 0.0100 0.0100 0.0100 15,050 -0.00(-0.99%)
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.