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 (%)
Feb 28, 2018 0.1550 0.1550 0.1300 0.1300 36,944 -0.01(-7.14%)
Feb 27, 2018 0.1350 0.1400 0.1350 0.1400 9,900 +0.01(+3.70%)
Feb 26, 2018 0.1710 0.1710 0.1350 0.1350 22,220 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1300 0.1350 2,851 +0.01(+3.85%)
Feb 22, 2018 0.1350 0.1707 0.1300 0.1300 31,542 -0.01(-3.70%)
Feb 21, 2018 0.1300 0.1350 0.1300 0.1350 2,470 +0.01(+3.85%)
Feb 20, 2018 0.1400 0.1500 0.1300 0.1300 74,016 -0.01(-7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2018 0.1580 0.1600 0.1350 0.1400 138,660 -0.01(-6.85%)
Feb 14, 2018 0.1450 0.1580 0.1400 0.1503 69,720 +0.02(+16.51%)
Feb 13, 2018 0.1450 0.1450 0.1290 0.1290 1,905 -0.02(-11.03%)
Feb 12, 2018 0.1450 0.1450 0.1450 0.1450 10,800 +0.00(+3.57%)
Feb 09, 2018 0.1450 0.1450 0.1270 0.1400 54,034 -0.00(-2.93%)
Feb 08, 2018 0.1490 0.1490 0.1400 0.1442 100,440 -0.00(-2.61%)
Feb 07, 2018 0.1299 0.1490 0.1280 0.1481 83,394 +0.03(+23.42%)
Feb 06, 2018 0.1280 0.1280 0.1110 0.1200 53,610 +0.00(+0.00%)
Feb 05, 2018 0.1300 0.1500 0.1300 0.1200 249,343 -0.01(-7.69%)
Feb 02, 2018 0.1336 0.1750 0.1290 0.1300 62,218 -0.04(-24.94%)
Feb 01, 2018 0.1450 0.1800 0.1200 0.1732 283,497 +0.02(+15.47%)
Jan 31, 2018 0.1830 0.1900 0.1400 0.1500 197,116 -0.03(-16.67%)
Jan 30, 2018 0.2040 0.2040 0.1600 0.1800 335,981 -0.04(-16.43%)
Jan 29, 2018 0.2030 0.2300 0.1860 0.2154 86,185 +0.01(+6.11%)
Jan 26, 2018 0.2400 0.2400 0.2000 0.2030 61,065 -0.02(-8.04%)
Jan 25, 2018 0.2330 0.2400 0.2150 0.2208 90,815 -0.01(-4.02%)
Jan 24, 2018 0.2000 0.2300 0.2000 0.2300 13,157 +0.03(+15.00%)
Jan 23, 2018 0.2250 0.2330 0.2000 0.2000 76,353 -0.02(-11.11%)
Jan 22, 2018 0.2030 0.2300 0.2030 0.2250 61,148 +0.02(+12.50%)
Jan 19, 2018 0.2400 0.2400 0.2000 0.2000 139,121 -0.02(-10.35%)
Jan 18, 2018 0.2150 0.2300 0.1900 0.2231 76,540 +0.01(+3.77%)
Jan 17, 2018 0.2270 0.2270 0.1800 0.2150 370,062 +0.00(+0.00%)
Jan 16, 2018 0.2470 0.2500 0.2140 0.2150 254,110 -0.04(-15.69%)
Jan 12, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 11, 2018 0.2570 0.2570 0.2300 0.2500 255,385 +0.00(+0.00%)
Jan 10, 2018 0.2600 0.2600 0.2230 0.2500 260,002 +0.01(+2.04%)
Jan 09, 2018 0.2900 0.3000 0.2400 0.2450 226,923 -0.04(-12.50%)
Jan 08, 2018 0.2770 0.3000 0.2700 0.2800 530,025 +0.03(+12.45%)
Jan 05, 2018 0.2481 0.2490 0.2300 0.2490 216,652 +0.02(+8.26%)
Jan 04, 2018 0.2400 0.2500 0.2300 0.2300 148,467 -0.02(-7.59%)
Jan 03, 2018 0.2500 0.2500 0.2170 0.2489 323,347 +0.04(+21.41%)
Jan 02, 2018 0.2340 0.2420 0.2100 0.2050 337,695 -0.02(-10.09%)
Dec 29, 2017 0.2280 0.2280 0.2280 0 +0.01(+3.64%)
Dec 28, 2017 0.1750 0.2200 0.1750 0.2200 144,248 -0.01(-6.38%)
Dec 27, 2017 0.2450 0.2500 0.2050 0.2350 366,021 -0.02(-9.09%)
Dec 26, 2017 0.2450 0.2700 0.2300 0.2585 395,013 +0.06(+30.26%)
Dec 22, 2017 0.2200 0.2230 0.1550 0.1984 664,285 -0.02(-10.43%)
Dec 21, 2017 0.2660 0.2800 0.2050 0.2215 763,886 -0.04(-14.79%)
Dec 20, 2017 0.2710 0.2900 0.2300 0.2600 942,126 -0.07(-21.21%)
Dec 19, 2017 0.2500 0.3500 0.2500 0.3300 1,270,621 +0.11(+50.00%)
Dec 18, 2017 0.2101 0.2500 0.1900 0.2200 1,254,386 +0.02(+12.82%)
Dec 15, 2017 0.1790 0.2000 0.1550 0.1950 423,219 +0.01(+5.41%)
Dec 14, 2017 0.1700 0.1900 0.1600 0.1850 273,722 +0.01(+5.47%)
Dec 13, 2017 0.1800 0.2000 0.1400 0.1754 548,398 -0.01(-5.19%)
Dec 12, 2017 0.1500 0.1900 0.1500 0.1850 602,077 +0.01(+8.82%)
Dec 11, 2017 0.1600 0.1700 0.1400 0.1700 730,816 +0.01(+6.25%)
Dec 08, 2017 0.1600 0.1700 0.1300 0.1600 189,086 +0.00(+0.00%)
Dec 07, 2017 0.1800 0.1800 0.1544 0.1600 446,114 -0.01(-3.03%)
Dec 06, 2017 0.1690 0.1800 0.1500 0.1650 241,550 -0.00(-2.37%)
Dec 05, 2017 0.1800 0.1850 0.1600 0.1690 185,284 +0.01(+5.63%)
Dec 04, 2017 0.1900 0.1500 0.1600 326,600 +0.00(+0.00%)
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.