Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinsilium Group Ltd (OP: CINGF )

0.0317 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 30, 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 (%)
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%)
Jun 14, 2023 0.0101 0 -0.00(-27.34%)
Jun 09, 2023 0.0139 0 +0.00(+39.00%)
Jun 08, 2023 0.0139 0.0139 0.0100 0.0100 5,000 -0.00(-9.09%)
Jun 07, 2023 0.0110 0.0110 0.0110 0.0110 79,400 -0.01(-31.25%)
Jun 05, 2023 0.0160 0 +0.01(+45.45%)
Jun 02, 2023 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-5.98%)
May 31, 2023 0.0117 0 +0.00(+6.36%)
May 26, 2023 0.0110 0 -0.00(-4.35%)
May 24, 2023 0.0115 0 -0.01(-30.30%)
May 23, 2023 0.0165 0.0165 0.0134 0.0165 6,000 +0.00(+0.00%)
May 22, 2023 0.0165 0.0165 0.0165 0.0165 1,000 +0.01(+50.00%)
May 18, 2023 0.0110 0 +0.00(+0.00%)
May 15, 2023 0.0110 0 -0.00(-21.43%)
May 12, 2023 0.0140 0.0140 0.0140 0.0140 57,180 -0.00(-5.41%)
May 11, 2023 0.0149 0.0149 0.0148 0.0148 17,000 -0.00(-0.67%)
May 10, 2023 0.0149 0.0149 0.0149 0.0149 666 +0.00(+0.00%)
May 09, 2023 0.0110 0.0149 0.0110 0.0149 3,100 +0.00(+34.23%)
May 08, 2023 0.0165 0.0165 0.0111 0.0111 4,000 -0.00(-17.16%)
May 03, 2023 0.0134 0 +0.00(+21.82%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-8.33%)
May 01, 2023 0.0170 0.0170 0.0120 0.0120 1,700 -0.01(-45.45%)
Apr 28, 2023 0.0118 0.0220 0.0118 0.0220 18,100 -0.00(-4.35%)
Apr 27, 2023 0.0152 0.0230 0.0110 0.0230 45,000 +0.00(+0.00%)
Apr 26, 2023 0.0193 0.0230 0.0150 0.0230 216,400 +0.00(+4.55%)
Apr 25, 2023 0.0228 0.0228 0.0220 0.0220 50,600 -0.00(-6.78%)
Apr 24, 2023 0.0236 0.0236 0.0236 0.0236 500 +0.00(+18.00%)
Apr 18, 2023 0.0200 0 +0.00(+9.89%)
Apr 17, 2023 0.0199 0.0199 0.0175 0.0182 14,363 -0.00(-8.54%)
Apr 14, 2023 0.0199 0.0199 0.0175 0.0199 20,204 +0.00(+0.00%)
Apr 13, 2023 0.0199 0.0199 0.0199 0.0199 30,050 +0.00(+32.67%)
Apr 11, 2023 0.0150 0 -0.00(-24.62%)
Apr 10, 2023 0.0199 0.0199 0.0199 0.0199 6,666 +0.00(+32.67%)
Apr 06, 2023 0.0110 0.0150 0.0110 0.0150 10,190 +0.00(+0.00%)
Apr 05, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+36.36%)
Apr 03, 2023 0.0110 0 -0.01(-43.88%)
Mar 31, 2023 0.0175 0.0196 0.0175 0.0196 3,000 +0.00(+30.67%)
Mar 29, 2023 0.0150 0 -0.00(-14.29%)
Mar 28, 2023 0.0182 0.0182 0.0150 0.0175 8,200 -0.00(-12.06%)
Mar 27, 2023 0.0150 0.0199 0.0150 0.0199 80,975 +0.00(+32.67%)
Mar 24, 2023 0.0150 0.0175 0.0150 0.0150 7,300 -0.00(-14.29%)
Mar 23, 2023 0.0175 0.0175 0.0175 0.0175 20,000 +0.00(+0.00%)
Mar 22, 2023 0.0114 0.0175 0.0114 0.0175 5,112 +0.00(+13.64%)
Mar 21, 2023 0.0154 0.0154 0.0154 0.0154 82,690 +0.00(+0.00%)
Mar 20, 2023 0.0154 0.0154 0.0154 0.0154 11,380 +0.00(+0.00%)
Mar 15, 2023 0.0154 0 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0154 0.0154 13,000 -0.01(-33.33%)
Mar 13, 2023 0.0203 0.0262 0.0203 0.0231 9,000 -0.00(-7.60%)
Mar 09, 2023 0.0250 0 +0.00(+0.00%)
Mar 08, 2023 0.0250 0.0250 0.0250 0.0250 100 -0.00(-4.21%)
Mar 06, 2023 0.0261 0 +0.00(+0.00%)
Mar 03, 2023 0.0256 0.0261 0.0256 0.0261 17,000 +0.00(+12.99%)
Mar 02, 2023 0.0250 0.0261 0.0231 0.0231 20,000 -0.00(-6.10%)
Feb 28, 2023 0.0246 0 +0.00(+6.96%)
Feb 22, 2023 0.0230 0 +0.00(+0.00%)
Feb 21, 2023 0.0230 0.0240 0.0230 0.0230 57,566 -0.00(-2.13%)
Feb 17, 2023 0.0230 0.0235 0.0230 0.0235 3,600 +0.00(+0.00%)
Feb 16, 2023 0.0223 0.0237 0.0223 0.0235 40,585 +0.00(+11.37%)
Feb 15, 2023 0.0211 0.0211 0.0211 0.0211 2,000 +0.00(+2.93%)
Feb 14, 2023 0.0216 0.0216 0.0205 0.0205 307,000 -0.00(-12.77%)
Feb 13, 2023 0.0230 0.0235 0.0203 0.0235 73,956 +0.00(+15.76%)
Feb 09, 2023 0.0203 0 -0.00(-11.74%)
Feb 08, 2023 0.0225 0.0230 0.0225 0.0230 111,075 +0.01(+35.29%)
Feb 06, 2023 0.0170 10,000 +0.00(+13.33%)
Feb 03, 2023 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-21.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.