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 (%)
Apr 30, 2018 0.1230 0.1230 0.1050 0.1050 24,533 -0.01(-12.50%)
Apr 27, 2018 0.1000 0.1200 0.1000 0.1200 198,749 +0.01(+9.09%)
Apr 26, 2018 0.0980 0.1100 0.0860 0.1100 46,499 +0.00(+0.00%)
Apr 25, 2018 0.0860 0.1100 0.0860 0.1100 32,167 +0.02(+29.41%)
Apr 24, 2018 0.1000 0.1100 0.0800 0.0850 84,193 -0.01(-15.00%)
Apr 23, 2018 0.0870 0.1000 0.0870 0.1000 17,080 +0.00(+0.00%)
Apr 20, 2018 0.0883 0.1000 0.0883 0.1000 2,800 +0.01(+13.64%)
Apr 19, 2018 0.1000 0.1000 0.0880 0.0880 14,500 -0.01(-7.85%)
Apr 18, 2018 0.1000 0.1000 0.0950 0.0955 12,530 +0.01(+6.11%)
Apr 17, 2018 0.0903 0.1000 0.0880 0.0900 97,624 -0.02(-18.18%)
Apr 16, 2018 0.1111 0.1111 0.0990 0.1100 96,416 +0.01(+11.11%)
Apr 13, 2018 0.0900 0.0990 0.0900 0.0990 26,000 +0.02(+28.57%)
Apr 12, 2018 0.0825 0.0825 0.0770 0.0770 8,050 +0.01(+10.00%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 41,700 +0.00(+0.00%)
Apr 10, 2018 0.0960 0.0960 0.0700 0.0700 5,600 -0.03(-27.54%)
Apr 09, 2018 0.0775 0.1000 0.0775 0.0966 44,169 +0.02(+28.80%)
Apr 06, 2018 0.0830 0.0880 0.0750 0.0750 42,633 -0.02(-23.70%)
Apr 05, 2018 0.0983 0.0983 0.0983 0.0983 300 -0.00(-1.70%)
Apr 04, 2018 0.1010 0.1010 0.0983 0.1000 9,110 -0.00(-0.99%)
Apr 03, 2018 0.0830 0.1010 0.0830 0.1010 9,050 +0.02(+21.69%)
Apr 02, 2018 0.0860 0.1020 0.0830 0.0830 34,784 -0.02(-18.63%)
Mar 29, 2018 0.1020 0.1020 0.1020 0 +0.02(+18.60%)
Mar 28, 2018 0.0900 0.1200 0.0860 0.0860 126,246 +0.00(+4.88%)
Mar 27, 2018 0.0870 0.1000 0.0800 0.0820 324,619 -0.01(-8.89%)
Mar 26, 2018 0.0950 0.1000 0.0900 0.0900 91,167 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+0.00%)
Mar 22, 2018 0.0791 0.1000 0.0791 0.0900 33,554 +0.00(+4.65%)
Mar 21, 2018 0.0850 0.1000 0.0800 0.0860 74,807 +0.00(+1.18%)
Mar 20, 2018 0.0900 0.1000 0.0850 0.0850 20,800 -0.01(-15.00%)
Mar 19, 2018 0.1100 0.1180 0.1000 0.1000 19,881 +0.00(+0.00%)
Mar 16, 2018 0.0900 0.1100 0.0850 0.1000 117,405 +0.01(+11.11%)
Mar 15, 2018 0.0850 0.0900 0.0850 0.0900 23,960 -0.02(-18.18%)
Mar 14, 2018 0.1250 0.1250 0.0800 0.1100 347,228 -0.01(-8.33%)
Mar 13, 2018 0.1150 0.1440 0.1150 0.1200 30,720 +0.00(+4.35%)
Mar 12, 2018 0.1150 0.1440 0.1150 0.1150 79,900 -0.00(-1.71%)
Mar 09, 2018 0.1150 0.1350 0.1150 0.1170 5,597 +0.00(+1.74%)
Mar 08, 2018 0.1340 0.1340 0.1150 0.1150 11,728 -0.02(-14.18%)
Mar 07, 2018 0.1150 0.1350 0.1150 0.1340 67,599 +0.00(+3.08%)
Mar 06, 2018 0.1480 0.1480 0.1200 0.1300 48,510 -0.02(-12.16%)
Mar 05, 2018 0.1200 0.1480 0.1200 0.1480 22,200 +0.03(+23.33%)
Mar 02, 2018 0.1550 0.1550 0.1200 0.1200 3,350 -0.02(-11.11%)
Mar 01, 2018 0.1350 0.1350 0.1350 0.1350 9,919 +0.01(+3.85%)
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%)
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.