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, 2021 0.0810 0.0898 0.0740 0.0750 338,720 -0.01(-11.76%)
Nov 29, 2021 0.0825 0.0898 0.0800 0.0850 302,345 +0.01(+6.25%)
Nov 26, 2021 0.0800 0.0909 0.0800 0.0800 198,812 +0.00(+0.00%)
Nov 24, 2021 0.0830 0.0909 0.0800 0.0800 91,100 -0.01(-6.98%)
Nov 23, 2021 0.0850 0.0900 0.0800 0.0860 52,987 -0.00(-0.23%)
Nov 22, 2021 0.0900 0.0900 0.0810 0.0862 131,190 -0.01(-10.49%)
Nov 19, 2021 0.0980 0.0981 0.0925 0.0963 203,307 +0.01(+5.82%)
Nov 18, 2021 0.0910 0.0910 0.0880 0.0910 6,600 +0.01(+7.06%)
Nov 17, 2021 0.0850 0.0850 0.0850 0.0850 34,926 +0.00(+0.00%)
Nov 16, 2021 0.0850 0.0880 0.0850 0.0850 29,675 -0.00(-2.30%)
Nov 15, 2021 0.0850 0.0880 0.0850 0.0870 74,180 -0.00(-2.25%)
Nov 12, 2021 0.0900 0.0900 0.0850 0.0890 59,109 -0.00(-1.55%)
Nov 11, 2021 0.0940 0.0940 0.0900 0.0904 64,829 -0.00(-4.34%)
Nov 10, 2021 0.0980 0.0945 59,130 +0.00(+5.00%)
Nov 09, 2021 0.0980 0.0980 0.0900 0.0900 17,450 -0.01(-5.36%)
Nov 08, 2021 0.0960 0.0980 0.0950 0.0951 85,741 +0.01(+9.94%)
Nov 05, 2021 0.0999 0.1017 0.0865 0.0865 14,301 -0.02(-15.03%)
Nov 04, 2021 0.1018 0.1018 0.0865 0.1018 240,664 +0.00(+0.00%)
Nov 03, 2021 0.0970 0.1018 0.0970 0.1018 27,150 +0.00(+4.95%)
Nov 02, 2021 0.1050 0.1050 0.0970 0.0970 270,618 -0.00(-4.90%)
Nov 01, 2021 0.1036 0.1051 0.1051 0.1020 23,941 -0.00(-2.95%)
Oct 29, 2021 0.1019 0.1051 0.1019 0.1051 36,822 +0.00(+3.14%)
Oct 28, 2021 0.1000 0.1019 0.0960 0.1019 116,510 +0.00(+0.00%)
Oct 27, 2021 0.1013 0.1019 0.0931 0.1019 49,959 +0.00(+1.09%)
Oct 26, 2021 0.1055 0.1008 122,439 +0.00(+1.82%)
Oct 25, 2021 0.1029 0.1057 0.0990 0.0990 41,734 +0.01(+5.32%)
Oct 22, 2021 0.1020 0.1039 0.0931 0.0940 234,602 -0.01(-7.93%)
Oct 21, 2021 0.0991 0.1057 0.0990 0.1021 172,241 +0.00(+2.92%)
Oct 20, 2021 0.0991 0.1000 0.0991 0.0992 13,297 -0.00(-0.80%)
Oct 19, 2021 0.0990 0.1000 0.0990 0.1000 236,250 +0.00(+0.00%)
Oct 18, 2021 0.1023 0.1050 0.0995 0.1000 28,921 -0.01(-9.01%)
Oct 15, 2021 0.1000 0.1099 0.0990 0.1099 64,792 +0.01(+9.90%)
Oct 14, 2021 0.1050 0.1079 0.1000 0.1000 47,466 -0.01(-8.26%)
Oct 13, 2021 0.1090 0.1130 0.1050 0.1090 20,199 +0.00(+3.71%)
Oct 12, 2021 0.1050 0.1140 0.1050 0.1051 34,149 -0.00(-0.85%)
Oct 11, 2021 0.1080 0.1080 0.1060 0.1060 17,281 +0.00(+0.95%)
Oct 08, 2021 0.1140 0.1140 0.1050 0.1050 25,130 +0.00(+2.94%)
Oct 07, 2021 0.1100 0.1100 0.1020 0.1020 117,299 -0.00(-2.02%)
Oct 06, 2021 0.1070 0.1100 0.1040 0.1041 55,147 -0.01(-5.36%)
Oct 05, 2021 0.1100 0.1100 0.1020 0.1100 35,998 +0.01(+7.84%)
Oct 04, 2021 0.1025 0.1116 0.1020 0.1020 134,500 +0.00(+0.49%)
Oct 01, 2021 0.1147 0.1147 0.1015 0.1015 85,021 -0.01(-11.51%)
Sep 30, 2021 0.1080 0.1147 0.1078 0.1147 41,295 -0.00(-1.12%)
Sep 29, 2021 0.1078 0.1160 0.1000 0.1160 22,285 +0.01(+7.61%)
Sep 28, 2021 0.1120 0.1180 0.1078 0.1078 87,907 -0.01(-9.03%)
Sep 27, 2021 0.1120 0.1185 0.1120 0.1185 34,369 +0.00(+2.95%)
Sep 24, 2021 0.1205 0.1209 0.1151 0.1151 51,000 -0.00(-4.08%)
Sep 23, 2021 0.1120 0.1200 0.1120 0.1200 63,022 -0.00(-0.41%)
Sep 22, 2021 0.1200 0.1213 0.1058 0.1205 48,512 +0.01(+9.55%)
Sep 21, 2021 0.1055 0.1140 0.1055 0.1100 70,733 +0.00(+4.27%)
Sep 20, 2021 0.1200 0.1200 0.1015 0.1055 62,266 -0.01(-12.08%)
Sep 17, 2021 0.0931 0.1200 0.0931 0.1200 42,798 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1200 0.1150 0.1200 18,377 +0.01(+14.29%)
Sep 15, 2021 0.1190 0.1190 0.1020 0.1050 152,221 -0.00(-0.94%)
Sep 14, 2021 0.0990 0.1060 0.0990 0.1060 133,480 +0.00(+1.92%)
Sep 13, 2021 0.1100 0.1186 0.1040 0.1040 282,260 -0.01(-9.01%)
Sep 10, 2021 0.1100 0.1200 0.1100 0.1143 254,500 +0.01(+8.86%)
Sep 09, 2021 0.1000 0.1145 0.1000 0.1050 23,100 -0.01(-4.98%)
Sep 08, 2021 0.1000 0.1105 0.1000 0.1105 32,185 +0.01(+10.50%)
Sep 07, 2021 0.1184 0.1184 0.1000 0.1000 153,838 -0.01(-10.71%)
Sep 03, 2021 0.1192 0.1192 0.1050 0.1120 148,550 -0.00(-3.11%)
Sep 02, 2021 0.1109 0.1199 0.0990 0.1156 444,886 +0.01(+11.69%)
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.