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 )

0.0273 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 13, 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, 2018 0.1830 0.1900 0.1400 0.1500 197,116 -0.03(-16.67%)
Jan 30, 2018 0.2040 0.2040 0.1600 0.1800 335,981 -0.04(-16.43%)
Jan 29, 2018 0.2030 0.2300 0.1860 0.2154 86,185 +0.01(+6.11%)
Jan 26, 2018 0.2400 0.2400 0.2000 0.2030 61,065 -0.02(-8.04%)
Jan 25, 2018 0.2330 0.2400 0.2150 0.2208 90,815 -0.01(-4.02%)
Jan 24, 2018 0.2000 0.2300 0.2000 0.2300 13,157 +0.03(+15.00%)
Jan 23, 2018 0.2250 0.2330 0.2000 0.2000 76,353 -0.02(-11.11%)
Jan 22, 2018 0.2030 0.2300 0.2030 0.2250 61,148 +0.02(+12.50%)
Jan 19, 2018 0.2400 0.2400 0.2000 0.2000 139,121 -0.02(-10.35%)
Jan 18, 2018 0.2150 0.2300 0.1900 0.2231 76,540 +0.01(+3.77%)
Jan 17, 2018 0.2270 0.2270 0.1800 0.2150 370,062 +0.00(+0.00%)
Jan 16, 2018 0.2470 0.2500 0.2140 0.2150 254,110 -0.04(-15.69%)
Jan 12, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 11, 2018 0.2570 0.2570 0.2300 0.2500 255,385 +0.00(+0.00%)
Jan 10, 2018 0.2600 0.2600 0.2230 0.2500 260,002 +0.01(+2.04%)
Jan 09, 2018 0.2900 0.3000 0.2400 0.2450 226,923 -0.04(-12.50%)
Jan 08, 2018 0.2770 0.3000 0.2700 0.2800 530,025 +0.03(+12.45%)
Jan 05, 2018 0.2481 0.2490 0.2300 0.2490 216,652 +0.02(+8.26%)
Jan 04, 2018 0.2400 0.2500 0.2300 0.2300 148,467 -0.02(-7.59%)
Jan 03, 2018 0.2500 0.2500 0.2170 0.2489 323,347 +0.04(+21.41%)
Jan 02, 2018 0.2340 0.2420 0.2100 0.2050 337,695 -0.02(-10.09%)
Dec 29, 2017 0.2280 0.2280 0.2280 0 +0.01(+3.64%)
Dec 28, 2017 0.1750 0.2200 0.1750 0.2200 144,248 -0.01(-6.38%)
Dec 27, 2017 0.2450 0.2500 0.2050 0.2350 366,021 -0.02(-9.09%)
Dec 26, 2017 0.2450 0.2700 0.2300 0.2585 395,013 +0.06(+30.26%)
Dec 22, 2017 0.2200 0.2230 0.1550 0.1984 664,285 -0.02(-10.43%)
Dec 21, 2017 0.2660 0.2800 0.2050 0.2215 763,886 -0.04(-14.79%)
Dec 20, 2017 0.2710 0.2900 0.2300 0.2600 942,126 -0.07(-21.21%)
Dec 19, 2017 0.2500 0.3500 0.2500 0.3300 1,270,621 +0.11(+50.00%)
Dec 18, 2017 0.2101 0.2500 0.1900 0.2200 1,254,386 +0.02(+12.82%)
Dec 15, 2017 0.1790 0.2000 0.1550 0.1950 423,219 +0.01(+5.41%)
Dec 14, 2017 0.1700 0.1900 0.1600 0.1850 273,722 +0.01(+5.47%)
Dec 13, 2017 0.1800 0.2000 0.1400 0.1754 548,398 -0.01(-5.19%)
Dec 12, 2017 0.1500 0.1900 0.1500 0.1850 602,077 +0.01(+8.82%)
Dec 11, 2017 0.1600 0.1700 0.1400 0.1700 730,816 +0.01(+6.25%)
Dec 08, 2017 0.1600 0.1700 0.1300 0.1600 189,086 +0.00(+0.00%)
Dec 07, 2017 0.1800 0.1800 0.1544 0.1600 446,114 -0.01(-3.03%)
Dec 06, 2017 0.1690 0.1800 0.1500 0.1650 241,550 -0.00(-2.37%)
Dec 05, 2017 0.1800 0.1850 0.1600 0.1690 185,284 +0.01(+5.63%)
Dec 04, 2017 0.1900 0.1500 0.1600 326,600 +0.00(+0.00%)
Dec 01, 2017 0.1600 0.1700 0.1550 0.1600 173,440 -0.01(-5.88%)
Nov 30, 2017 0.1900 0.1900 0.1500 0.1700 309,991 -0.02(-10.53%)
Nov 29, 2017 0.2200 0.2200 0.1600 0.1900 399,948 +0.01(+5.56%)
Nov 28, 2017 0.1800 0.2000 0.1700 0.1800 418,525 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1800 0.1100 0.1800 453,980 +0.05(+40.62%)
Nov 24, 2017 0.1250 0.1280 0.1180 0.1280 19,799 +0.01(+7.56%)
Nov 22, 2017 0.1300 0.1500 0.0900 0.1190 128,851 -0.01(-8.46%)
Nov 21, 2017 0.1190 0.1300 0.1022 0.1300 59,827 +0.01(+9.24%)
Nov 20, 2017 0.1200 0.1300 0.0800 0.1190 74,307 +0.04(+48.75%)
Nov 17, 2017 0.1100 0.1100 0.0800 0.0800 66,126 -0.02(-19.19%)
Nov 16, 2017 0.1100 0.1100 0.0800 0.0990 109,349 -0.01(-7.48%)
Nov 15, 2017 0.1100 0.1100 0.1070 0.1070 6,800 -0.00(-2.73%)
Nov 14, 2017 0.1090 0.1200 0.0900 0.1100 42,708 -0.01(-8.33%)
Nov 13, 2017 0.1000 0.1250 0.1000 0.1200 99,965 +0.00(+0.00%)
Nov 10, 2017 0.1400 0.1400 0.1180 0.1200 79,948 +0.00(+4.35%)
Nov 09, 2017 0.1400 0.1400 0.1018 0.1150 275,954 -0.01(-8.00%)
Nov 08, 2017 0.1300 0.1300 0.1250 0.1250 57,520 +0.00(+0.00%)
Nov 07, 2017 0.1300 0.1400 0.1250 0.1250 91,199 +0.00(+0.00%)
Nov 06, 2017 0.1000 0.1500 0.0980 0.1250 302,840 +0.04(+38.89%)
Nov 03, 2017 0.0800 0.0900 0.0800 0.0900 4,000 +0.01(+13.92%)
Nov 02, 2017 0.0800 0.0800 0.0650 0.0790 161,156 -0.00(-1.25%)
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.