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 )

0.0349 +0.0050 (+16.72%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 6, 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, 2021 0.2052 0.2052 0.1410 0.1600 283,200 -0.01(-8.57%)
Apr 29, 2021 0.1831 0.1831 0.1410 0.1750 444,312 -0.01(-4.42%)
Apr 28, 2021 0.1570 0.1831 0.1570 0.1831 855,433 +0.01(+4.63%)
Apr 27, 2021 0.1490 0.1800 0.1490 0.1750 149,111 -0.01(-2.78%)
Apr 26, 2021 0.1670 0.1800 0.1350 0.1800 1,038,145 +0.04(+30.43%)
Apr 23, 2021 0.1589 0.1589 0.1360 0.1380 497,500 -0.02(-13.15%)
Apr 22, 2021 0.1500 0.1650 0.1500 0.1589 390,610 -0.00(-0.63%)
Apr 21, 2021 0.1832 0.1832 0.1500 0.1599 613,052 -0.00(-0.06%)
Apr 20, 2021 0.1832 0.1832 0.1580 0.1600 331,783 -0.00(-2.74%)
Apr 19, 2021 0.1800 0.2000 0.1633 0.1645 365,781 -0.02(-8.61%)
Apr 16, 2021 0.1899 0.1899 0.1710 0.1800 923,800 -0.01(-5.01%)
Apr 15, 2021 0.1780 0.2380 0.1780 0.1895 600,817 -0.04(-17.97%)
Apr 14, 2021 0.2540 0.2850 0.2000 0.2310 1,641,212 -0.00(-2.12%)
Apr 13, 2021 0.2099 0.2550 0.2090 0.2360 1,857,718 +0.04(+22.28%)
Apr 12, 2021 0.1930 0.2216 0.1900 0.1930 679,422 -0.01(-3.50%)
Apr 09, 2021 0.2509 0.2509 0.1700 0.2000 1,641,300 -0.02(-11.11%)
Apr 08, 2021 0.1900 0.2509 0.1800 0.2250 1,565,392 +0.04(+20.64%)
Apr 07, 2021 0.2200 0.2300 0.1790 0.1865 1,389,807 -0.04(-16.37%)
Apr 06, 2021 0.2550 0.2550 0.2210 0.2230 1,606,408 -0.03(-12.55%)
Apr 05, 2021 0.2500 0.3000 0.2450 0.2550 628,972 -0.01(-1.92%)
Apr 01, 2021 0.3000 0.3000 0.2520 0.2600 1,349,500 -0.04(-13.33%)
Mar 31, 2021 0.3199 0.3199 0.2760 0.3000 713,940 -0.02(-6.25%)
Mar 30, 2021 0.3500 0.3500 0.3000 0.3200 774,049 +0.00(+0.31%)
Mar 29, 2021 0.2828 0.3430 0.2828 0.3190 2,226,507 +0.06(+22.69%)
Mar 26, 2021 0.2620 0.2850 0.2520 0.2600 708,500 +0.02(+9.75%)
Mar 25, 2021 0.2500 0.2500 0.1850 0.2369 2,529,435 -0.02(-8.88%)
Mar 24, 2021 0.2900 0.2900 0.2560 0.2600 1,516,561 -0.01(-2.26%)
Mar 23, 2021 0.3100 0.3190 0.2550 0.2660 4,101,507 -0.09(-25.59%)
Mar 22, 2021 0.4090 0.4090 0.3150 0.3575 3,638,112 -0.05(-12.59%)
Mar 19, 2021 0.4350 0.4600 0.3822 0.4090 4,368,000 -0.06(-12.79%)
Mar 18, 2021 0.3810 0.5500 0.3810 0.4690 8,304,072 +0.10(+26.76%)
Mar 17, 2021 0.2700 0.4440 0.2200 0.3700 7,941,626 +0.08(+25.42%)
Mar 16, 2021 0.2930 0.3080 0.2695 0.2950 6,289,687 +0.04(+14.56%)
Mar 15, 2021 0.2100 0.2600 0.1950 0.2575 4,017,938 +0.07(+35.53%)
Mar 12, 2021 0.1830 0.2000 0.1650 0.1900 2,111,500 +0.01(+3.83%)
Mar 11, 2021 0.1700 0.1838 0.1480 0.1830 3,296,867 +0.04(+30.71%)
Mar 10, 2021 0.1350 0.1490 0.0860 0.1400 1,328,860 +0.02(+16.67%)
Mar 09, 2021 0.1100 0.1290 0.1060 0.1200 942,312 +0.01(+14.29%)
Mar 08, 2021 0.1190 0.1190 0.0880 0.1050 316,855 +0.01(+12.42%)
Mar 05, 2021 0.0800 0.0934 0.0765 0.0934 506,900 -0.00(-0.11%)
Mar 04, 2021 0.1320 0.1320 0.0670 0.0935 1,030,019 -0.04(-28.02%)
Mar 03, 2021 0.1390 0.1400 0.1150 0.1299 1,138,705 -0.01(-3.78%)
Mar 02, 2021 0.1250 0.1430 0.1128 0.1350 1,002,242 +0.01(+8.96%)
Mar 01, 2021 0.0980 0.1300 0.0980 0.1239 278,429 +0.01(+8.68%)
Feb 26, 2021 0.1310 0.1310 0.1000 0.1140 231,600 +0.00(+3.64%)
Feb 25, 2021 0.1300 0.1379 0.1100 0.1100 598,710 -0.03(-19.06%)
Feb 24, 2021 0.1449 0.1449 0.1230 0.1359 313,221 -0.01(-6.21%)
Feb 23, 2021 0.1520 0.1520 0.1220 0.1449 615,287 -0.01(-7.12%)
Feb 22, 2021 0.1830 0.1950 0.1520 0.1560 652,938 -0.00(-1.27%)
Feb 19, 2021 0.1451 0.1610 0.1451 0.1580 580,100 -0.02(-9.71%)
Feb 18, 2021 0.1900 0.1900 0.1420 0.1750 916,687 -0.02(-9.33%)
Feb 17, 2021 0.1590 0.1930 0.1425 0.1930 1,873,334 +0.04(+28.58%)
Feb 16, 2021 0.1150 0.2300 0.0800 0.1501 4,411,337 +0.07(+87.62%)
Feb 12, 2021 0.0845 0.0890 0.0800 0.0800 60,200 -0.00(-4.99%)
Feb 11, 2021 0.0750 0.0990 0.0750 0.0842 224,175 +0.00(+5.25%)
Feb 10, 2021 0.0990 0.0990 0.0720 0.0800 144,160 -0.01(-10.01%)
Feb 09, 2021 0.0900 0.0989 0.0760 0.0889 178,889 +0.00(+3.61%)
Feb 08, 2021 0.0799 0.0920 0.0720 0.0858 512,139 +0.01(+19.17%)
Feb 05, 2021 0.0649 0.0799 0.0561 0.0720 110,900 +0.01(+10.94%)
Feb 04, 2021 0.0799 0.0799 0.0610 0.0649 81,738 +0.00(+8.17%)
Feb 03, 2021 0.0641 0.0750 0.0532 0.0600 21,991 +0.00(+3.45%)
Feb 02, 2021 0.0560 0.0750 0.0560 0.0580 148,614 -0.02(-22.67%)
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.