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 31, 2022 0.0257 0.0300 0.0257 0.0300 1,100 -0.01(-15.01%)
May 26, 2022 0.0353 0 +0.00(+8.62%)
May 25, 2022 0.0324 0.0325 0.0291 0.0325 80,514 -0.00(-1.22%)
May 23, 2022 0.0329 0 +0.00(+0.00%)
May 20, 2022 0.0329 0.0329 0.0329 0.0329 1,350 +0.00(+1.23%)
May 19, 2022 0.0400 0.0400 0.0257 0.0325 21,400 -0.01(-18.75%)
May 18, 2022 0.0325 0.0400 0.0325 0.0400 1,950 +0.01(+60.00%)
May 17, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-37.50%)
May 16, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+2.56%)
May 13, 2022 0.0390 0.0390 0.0390 0.0390 10,010 +0.01(+56.00%)
May 12, 2022 0.0251 0.0320 0.0248 0.0250 216,727 -0.00(-10.71%)
May 11, 2022 0.0390 0.0395 0.0280 0.0280 72,335 -0.00(-11.11%)
May 10, 2022 0.0260 0.0390 0.0250 0.0315 171,100 +0.00(+5.00%)
May 09, 2022 0.0360 0.0400 0.0300 0.0300 360,600 -0.01(-16.67%)
May 06, 2022 0.0360 0.0360 0.0360 0.0360 52,711 -0.00(-10.00%)
May 05, 2022 0.0450 0.0450 0.0400 0.0400 22,500 +0.00(+0.00%)
May 04, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 03, 2022 0.0400 0.0429 0.0400 0.0400 11,020 +0.00(+1.27%)
May 02, 2022 0.0360 0.0430 0.0360 0.0395 47,976 -0.01(-20.84%)
Apr 29, 2022 0.0430 0.0499 0.0360 0.0499 3,120 +0.01(+38.61%)
Apr 28, 2022 0.0430 0.0430 0.0360 0.0360 19,001 -0.00(-2.70%)
Apr 27, 2022 0.0370 0.0435 0.0370 0.0370 31,498 +0.00(+2.78%)
Apr 26, 2022 0.0360 0.0360 0.0360 0.0360 100 +0.00(+0.00%)
Apr 25, 2022 0.0425 0.0425 0.0360 0.0360 12,200 -0.01(-16.28%)
Apr 22, 2022 0.0430 0.0430 0.0360 0.0430 8,410 +0.01(+19.44%)
Apr 21, 2022 0.0360 0.0420 0.0360 0.0360 36,000 -0.00(-0.28%)
Apr 20, 2022 0.0430 0.0430 0.0361 0.0361 5,500 -0.01(-16.05%)
Apr 18, 2022 0.0430 0 +0.00(+0.00%)
Apr 14, 2022 0.0430 0.0430 0.0430 0.0430 500 +0.01(+19.11%)
Apr 13, 2022 0.0430 0.0430 0.0361 0.0361 12,505 -0.01(-16.05%)
Apr 12, 2022 0.0360 0.0430 0.0360 0.0430 41,225 +0.00(+0.00%)
Apr 11, 2022 0.0430 0.0430 0.0389 0.0430 128,830 +0.00(+0.00%)
Apr 08, 2022 0.0430 0.0440 0.0430 0.0430 1,100 +0.00(+0.00%)
Apr 06, 2022 0.0430 0 +0.00(+10.26%)
Apr 05, 2022 0.0390 0.0390 0.0390 0.0390 17,697 -0.01(-12.36%)
Apr 04, 2022 0.0445 0.0460 0.0390 0.0445 2,700 -0.01(-10.82%)
Apr 01, 2022 0.0499 0.0499 0.0390 0.0499 32,100 +0.01(+24.75%)
Mar 31, 2022 0.0440 0.0440 0.0400 0.0400 3,720 +0.00(+10.80%)
Mar 30, 2022 0.0393 0.0425 0.0361 0.0361 44,933 -0.01(-15.06%)
Mar 29, 2022 0.0425 0.0425 0.0360 0.0425 25,200 +0.00(+0.00%)
Mar 28, 2022 0.0360 0.0425 0.0360 0.0425 45,690 +0.00(+0.00%)
Mar 25, 2022 0.0425 0.0425 0.0425 0.0425 3,619 -0.01(-13.27%)
Mar 22, 2022 0.0490 0 +0.00(+10.11%)
Mar 21, 2022 0.0445 0.0445 0.0390 0.0445 2,600 -0.00(-9.18%)
Mar 18, 2022 0.0490 0.0490 0.0490 0.0490 20,700 +0.00(+0.00%)
Mar 17, 2022 0.0490 0.0490 0.0440 0.0490 14,268 -0.00(-2.00%)
Mar 15, 2022 0.0500 0 +0.01(+12.36%)
Mar 14, 2022 0.0390 0.0445 0.0390 0.0445 10,555 +0.01(+14.10%)
Mar 11, 2022 0.0599 0.0599 0.0390 0.0390 5,100 -0.00(-1.27%)
Mar 09, 2022 0.0395 0 +0.00(+4.77%)
Mar 08, 2022 0.0482 0.0482 0.0360 0.0377 10,136 +0.00(+3.29%)
Mar 07, 2022 0.0588 0.0589 0.0365 0.0365 6,700 -0.01(-27.00%)
Mar 04, 2022 0.0465 0.0500 0.0365 0.0500 11,308 -0.01(-16.53%)
Mar 03, 2022 0.0460 0.0599 0.0360 0.0599 147,100 +0.01(+10.93%)
Mar 02, 2022 0.0540 0.0540 0.0540 0.0540 17,000 +0.00(+0.00%)
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.