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 (%)
May 30, 2024 0.0317 0.0317 0.0317 0.0317 1,250 +0.01(+42.15%)
May 29, 2024 0.0301 0.0301 0.0223 0.0223 3,100 +0.00(+0.45%)
May 28, 2024 0.0230 0.0230 0.0222 0.0222 58,000 -0.01(-27.21%)
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%)
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.