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 (%)
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%)
Nov 01, 2017 0.0900 0.0900 0.0750 0.0800 229,199 -0.01(-15.79%)
Oct 31, 2017 0.0780 0.1000 0.0780 0.0950 137,203 +0.02(+21.79%)
Oct 30, 2017 0.0800 0.0800 0.0750 0.0780 284,137 +0.00(+4.00%)
Oct 27, 2017 0.0800 0.0800 0.0700 0.0750 166,095 +0.01(+25.00%)
Oct 26, 2017 0.0800 0.0800 0.0600 0.0600 260,252 -0.01(-14.29%)
Oct 25, 2017 0.0650 0.0800 0.0550 0.0700 117,081 +0.01(+20.69%)
Oct 24, 2017 0.0600 0.0700 0.0580 0.0580 252,420 -0.00(-7.94%)
Oct 23, 2017 0.0600 0.0630 0.0600 0.0630 141,541 +0.01(+21.15%)
Oct 20, 2017 0.0550 0.0550 0.0520 0.0520 28,149 -0.00(-3.70%)
Oct 19, 2017 0.0520 0.0540 0.0520 0.0540 7,000 -0.00(-1.82%)
Oct 18, 2017 0.0600 0.0600 0.0320 0.0550 10,150 -0.00(-1.79%)
Oct 17, 2017 0.0600 0.0600 0.0530 0.0560 168,002 +0.00(+3.70%)
Oct 16, 2017 0.0600 0.0600 0.0540 0.0540 36,730 -0.01(-10.00%)
Oct 13, 2017 0.0600 0.0600 0.0500 0.0600 36,200 +0.00(+0.00%)
Oct 12, 2017 0.0500 0.0600 0.0400 0.0600 22,138 +0.00(+1.69%)
Oct 11, 2017 0.0550 0.0590 0.0550 0.0590 12,894 +0.00(+0.00%)
Oct 10, 2017 0.0590 0.0590 0.0590 0.0590 3,000 -0.00(-1.67%)
Oct 09, 2017 0.0600 0.0600 0.0600 0.0600 6,933 +0.00(+9.09%)
Oct 05, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 31,159 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 5,123 +0.00(+9.09%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 103,520 -0.00(-8.33%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 38,333 +0.00(+0.00%)
Sep 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0600 0.0600 1,716 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 1,717 +0.00(+0.00%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Sep 20, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+26.85%)
Sep 19, 2017 0.0600 0.0600 0.0473 0.0473 8,942 -0.02(-32.43%)
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.