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, 2020 0.0230 0.0329 0.0230 0.0287 10,350 -0.00(-12.77%)
Apr 29, 2020 0.0279 0.0334 0.0279 0.0329 57,103 +0.01(+55.92%)
Apr 28, 2020 0.0196 0.0279 0.0142 0.0211 29,122 +0.01(+49.65%)
Apr 27, 2020 0.0140 0.0250 0.0140 0.0141 930 -0.01(-29.50%)
Apr 24, 2020 0.0110 0.0200 0.0110 0.0200 20,600 -0.01(-41.18%)
Apr 23, 2020 0.0340 0.0340 0.0340 0.0340 800 +0.00(+0.00%)
Apr 22, 2020 0.0340 0.0340 0.0340 0.0340 16,000 +0.00(+15.25%)
Apr 20, 2020 0.0295 0.0295 0.0295 0 -0.00(-13.24%)
Apr 17, 2020 0.0141 0.0340 0.0141 0.0340 300 +0.02(+125.17%)
Apr 16, 2020 0.0190 0.0190 0.0151 0.0151 100,249 -0.00(-18.82%)
Apr 14, 2020 0.0186 0.0186 0.0186 0 -0.02(-45.29%)
Apr 13, 2020 0.0340 0.0340 0.0263 0.0340 6,823 +0.01(+29.28%)
Apr 09, 2020 0.0390 0.0390 0.0263 0.0263 5,000 -0.00(-15.16%)
Apr 08, 2020 0.0310 0.0310 0.0310 0.0310 20,179 +0.01(+71.27%)
Apr 07, 2020 0.0233 0.0233 0.0181 0.0181 2,150 -0.01(-24.90%)
Apr 06, 2020 0.0241 0.0241 0.0241 0.0241 100 +0.01(+33.15%)
Apr 02, 2020 0.0181 0.0181 0.0181 0 -0.01(-27.60%)
Apr 01, 2020 0.0250 0.0262 0.0250 0.0250 18,100 -0.01(-21.87%)
Mar 31, 2020 0.0303 0.0320 0.0280 0.0320 294,000 +0.00(+12.28%)
Mar 30, 2020 0.0320 0.0320 0.0180 0.0285 54,950 +0.00(+15.85%)
Mar 25, 2020 0.0246 0.0246 0.0246 0 +0.00(+23.00%)
Mar 24, 2020 0.0200 0.0200 0.0186 0.0200 13,500 +0.00(+16.96%)
Mar 23, 2020 0.0171 0.0171 0.0171 0.0171 3,300 +0.00(+0.00%)
Mar 20, 2020 0.0171 0.0186 0.0171 0.0171 13,500 +0.00(+0.00%)
Mar 19, 2020 0.0186 0.0201 0.0171 0.0171 25,000 +0.00(+6.21%)
Mar 17, 2020 0.0161 0.0161 0.0161 0 +0.00(+34.17%)
Mar 16, 2020 0.0122 0.0122 0.0110 0.0120 14,665 -0.00(-28.99%)
Mar 13, 2020 0.0143 0.0169 0.0143 0.0169 1,600 -0.00(-6.11%)
Mar 12, 2020 0.0201 0.0201 0.0145 0.0180 270,550 -0.00(-10.45%)
Mar 11, 2020 0.0201 0.0201 0.0201 0.0201 3,620 -0.00(-8.64%)
Mar 05, 2020 0.0220 0.0220 0.0220 0 +0.00(+5.77%)
Mar 02, 2020 0.0208 0.0208 0.0208 0 -0.00(-10.34%)
Feb 28, 2020 0.0207 0.0293 0.0206 0.0232 12,000 -0.00(-11.79%)
Feb 27, 2020 0.0320 0.0320 0.0206 0.0263 12,509 +0.01(+27.67%)
Feb 26, 2020 0.0204 0.0206 0.0204 0.0206 7,066 -0.00(-18.25%)
Feb 25, 2020 0.0325 0.0325 0.0252 0.0252 3,600 +0.01(+25.37%)
Feb 24, 2020 0.0263 0.0325 0.0201 0.0201 16,907 -0.01(-33.00%)
Feb 21, 2020 0.0200 0.0300 0.0200 0.0300 51,700 +0.01(+42.86%)
Feb 20, 2020 0.0350 0.0350 0.0200 0.0210 38,000 -0.00(-16.33%)
Feb 19, 2020 0.0251 0.0251 0.0251 12 +0.00(+0.00%)
Feb 18, 2020 0.0251 0.0251 0.0251 0.0251 1,000 -0.01(-22.77%)
Feb 13, 2020 0.0325 0.0325 0.0325 0 +0.01(+47.06%)
Feb 12, 2020 0.0236 0.0236 0.0221 0.0221 20,000 -0.00(-3.91%)
Feb 10, 2020 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Feb 07, 2020 0.0355 0.0355 0.0300 0.0300 5,400 +0.01(+100.00%)
Feb 06, 2020 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-37.50%)
Feb 05, 2020 0.0265 0.0265 0.0240 0.0240 302,500 -0.00(-9.43%)
Feb 04, 2020 0.0240 0.0265 0.0240 0.0265 5,900 +0.00(+10.42%)
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.