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 (%)
Dec 31, 2018 0.0510 0.0514 0.0470 0.0470 354,500 -0.00(-6.00%)
Dec 28, 2018 0.0595 0.0595 0.0500 0.0500 9,200 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 7,675 +0.00(+0.00%)
Dec 26, 2018 0.0500 0.0690 0.0500 0.0500 12,369 -0.02(-28.57%)
Dec 24, 2018 0.0656 0.0700 0.0656 0.0700 1,400 -0.01(-6.79%)
Dec 21, 2018 0.0480 0.0751 0.0480 0.0751 6,000 +0.03(+59.79%)
Dec 20, 2018 0.0470 0.0534 0.0470 0.0470 15,020 -0.02(-31.39%)
Dec 18, 2018 0.0685 0.0685 0.0685 0 +0.02(+45.74%)
Dec 17, 2018 0.0660 0.0660 0.0470 0.0470 1,700 -0.00(-2.08%)
Dec 13, 2018 0.0480 0.0480 0.0480 0 -0.02(-25.00%)
Dec 12, 2018 0.0640 0.0640 0.0640 0.0640 140 +0.02(+36.17%)
Dec 11, 2018 0.0474 0.0640 0.0470 0.0470 5,654 -0.01(-14.23%)
Dec 10, 2018 0.0650 0.0650 0.0548 0.0548 1,600 -0.01(-15.69%)
Dec 07, 2018 0.0448 0.0650 0.0447 0.0650 209,100 +0.01(+30.00%)
Dec 06, 2018 0.0650 0.0650 0.0500 0.0500 6,850 -0.00(-9.09%)
Dec 03, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
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%)
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.