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 )

0.0349 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 6, 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, 2018 0.0550 0.0650 0.0550 0.0650 5,700 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0650 0.0650 0.0650 100 +0.01(+18.18%)
Nov 28, 2018 0.0550 0.0600 0.0550 0.0550 16,100 -0.00(-6.78%)
Nov 27, 2018 0.0590 0.0590 0.0590 0.0590 100 +0.00(+0.00%)
Nov 26, 2018 0.0632 0.0632 0.0590 0.0590 9,200 -0.02(-25.32%)
Nov 21, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Nov 20, 2018 0.0700 0.0700 0.0600 0.0600 60,252 -0.01(-14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 0.0700 1,814 +0.01(+7.69%)
Nov 13, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2018 0.0650 0.0650 0.0650 0 -0.03(-30.85%)
Nov 08, 2018 0.0900 0.0940 0.0694 0.0940 58,300 +0.00(+0.00%)
Nov 07, 2018 0.0708 0.0940 0.0650 0.0940 9,120 -0.00(-1.05%)
Nov 06, 2018 0.0800 0.0950 0.0800 0.0950 5,000 +0.00(+4.97%)
Nov 02, 2018 0.0905 0.0905 0.0905 0 -0.01(-8.59%)
Nov 01, 2018 0.0650 0.0990 0.0650 0.0990 2,550 +0.03(+52.31%)
Oct 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 26, 2018 0.0700 0.1000 0.0650 0.0650 34,300 -0.01(-10.34%)
Oct 19, 2018 0.0725 0.0725 0.0725 0 -0.01(-9.38%)
Oct 18, 2018 0.0830 0.0900 0.0800 0.0800 9,000 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0900 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 16, 2018 0.0650 0.0805 0.0650 0.0800 20,600 -0.01(-5.88%)
Oct 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+10.39%)
Oct 10, 2018 0.0770 0.0770 0.0770 0 +0.00(+1.32%)
Oct 09, 2018 0.1099 0.1099 0.0760 0.0760 22,700 +0.00(+1.33%)
Oct 08, 2018 0.0800 0.0800 0.0750 0.0750 69,249 -0.01(-16.67%)
Oct 05, 2018 0.0875 0.0900 0.0875 0.0900 7,200 +0.00(+5.88%)
Oct 04, 2018 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 03, 2018 0.0850 0.0850 0.0825 0.0850 106,475 -0.00(-5.56%)
Oct 02, 2018 0.1043 0.1070 0.0800 0.0900 97,399 -0.02(-15.89%)
Oct 01, 2018 0.0750 0.1070 0.0750 0.1070 26,250 +0.03(+33.75%)
Sep 28, 2018 0.0750 0.0800 0.0750 0.0800 28,800 +0.01(+6.67%)
Sep 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 25, 2018 0.0750 0.0750 0.0750 0.0750 11,650 +0.00(+0.00%)
Sep 24, 2018 0.1095 0.1095 0.0750 0.0750 10,100 -0.01(-11.87%)
Sep 21, 2018 0.0750 0.0851 0.0750 0.0851 50,100 -0.00(-2.74%)
Sep 20, 2018 0.0750 0.0875 0.0750 0.0875 5,646 +0.01(+16.67%)
Sep 19, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Sep 18, 2018 0.0650 0.1000 0.0650 0.0800 111,817 -0.00(-3.03%)
Sep 17, 2018 0.0900 0.0900 0.0825 0.0825 130,108 -0.01(-10.33%)
Sep 14, 2018 0.0920 0.0920 0.0920 0.0920 32,300 +0.00(+0.00%)
Sep 12, 2018 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 11, 2018 0.0920 0.0920 0.0920 0.0920 2,150 +0.00(+0.00%)
Sep 10, 2018 0.0920 0.0928 0.0920 0.0920 27,915 -0.00(-0.86%)
Sep 07, 2018 0.0900 0.1000 0.0900 0.0928 7,900 -0.01(-7.20%)
Sep 06, 2018 0.1000 0.1000 0.0825 0.1000 130,344 -0.02(-13.94%)
Sep 05, 2018 0.1000 0.1180 0.1000 0.1162 4,250 +0.02(+16.20%)
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.