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 29, 2022 0.0430 0.0499 0.0360 0.0499 3,120 +0.01(+38.61%)
Apr 28, 2022 0.0430 0.0430 0.0360 0.0360 19,001 -0.00(-2.70%)
Apr 27, 2022 0.0370 0.0435 0.0370 0.0370 31,498 +0.00(+2.78%)
Apr 26, 2022 0.0360 0.0360 0.0360 0.0360 100 +0.00(+0.00%)
Apr 25, 2022 0.0425 0.0425 0.0360 0.0360 12,200 -0.01(-16.28%)
Apr 22, 2022 0.0430 0.0430 0.0360 0.0430 8,410 +0.01(+19.44%)
Apr 21, 2022 0.0360 0.0420 0.0360 0.0360 36,000 -0.00(-0.28%)
Apr 20, 2022 0.0430 0.0430 0.0361 0.0361 5,500 -0.01(-16.05%)
Apr 18, 2022 0.0430 0 +0.00(+0.00%)
Apr 14, 2022 0.0430 0.0430 0.0430 0.0430 500 +0.01(+19.11%)
Apr 13, 2022 0.0430 0.0430 0.0361 0.0361 12,505 -0.01(-16.05%)
Apr 12, 2022 0.0360 0.0430 0.0360 0.0430 41,225 +0.00(+0.00%)
Apr 11, 2022 0.0430 0.0430 0.0389 0.0430 128,830 +0.00(+0.00%)
Apr 08, 2022 0.0430 0.0440 0.0430 0.0430 1,100 +0.00(+0.00%)
Apr 06, 2022 0.0430 0 +0.00(+10.26%)
Apr 05, 2022 0.0390 0.0390 0.0390 0.0390 17,697 -0.01(-12.36%)
Apr 04, 2022 0.0445 0.0460 0.0390 0.0445 2,700 -0.01(-10.82%)
Apr 01, 2022 0.0499 0.0499 0.0390 0.0499 32,100 +0.01(+24.75%)
Mar 31, 2022 0.0440 0.0440 0.0400 0.0400 3,720 +0.00(+10.80%)
Mar 30, 2022 0.0393 0.0425 0.0361 0.0361 44,933 -0.01(-15.06%)
Mar 29, 2022 0.0425 0.0425 0.0360 0.0425 25,200 +0.00(+0.00%)
Mar 28, 2022 0.0360 0.0425 0.0360 0.0425 45,690 +0.00(+0.00%)
Mar 25, 2022 0.0425 0.0425 0.0425 0.0425 3,619 -0.01(-13.27%)
Mar 22, 2022 0.0490 0 +0.00(+10.11%)
Mar 21, 2022 0.0445 0.0445 0.0390 0.0445 2,600 -0.00(-9.18%)
Mar 18, 2022 0.0490 0.0490 0.0490 0.0490 20,700 +0.00(+0.00%)
Mar 17, 2022 0.0490 0.0490 0.0440 0.0490 14,268 -0.00(-2.00%)
Mar 15, 2022 0.0500 0 +0.01(+12.36%)
Mar 14, 2022 0.0390 0.0445 0.0390 0.0445 10,555 +0.01(+14.10%)
Mar 11, 2022 0.0599 0.0599 0.0390 0.0390 5,100 -0.00(-1.27%)
Mar 09, 2022 0.0395 0 +0.00(+4.77%)
Mar 08, 2022 0.0482 0.0482 0.0360 0.0377 10,136 +0.00(+3.29%)
Mar 07, 2022 0.0588 0.0589 0.0365 0.0365 6,700 -0.01(-27.00%)
Mar 04, 2022 0.0465 0.0500 0.0365 0.0500 11,308 -0.01(-16.53%)
Mar 03, 2022 0.0460 0.0599 0.0360 0.0599 147,100 +0.01(+10.93%)
Mar 02, 2022 0.0540 0.0540 0.0540 0.0540 17,000 +0.00(+0.00%)
Mar 01, 2022 0.0520 0.0540 0.0460 0.0540 17,100 +0.01(+17.39%)
Feb 28, 2022 0.0540 0.0600 0.0460 0.0460 107,774 +0.00(+0.00%)
Feb 25, 2022 0.0530 0.0530 0.0460 0.0460 6,800 -0.01(-14.02%)
Feb 24, 2022 0.0535 0.0600 0.0535 0.0535 4,900 -0.01(-10.83%)
Feb 23, 2022 0.0530 0.0600 0.0460 0.0600 13,395 +0.00(+1.69%)
Feb 22, 2022 0.0460 0.0590 0.0460 0.0590 46,359 +0.01(+11.32%)
Feb 18, 2022 0.0530 0 +0.00(+0.00%)
Feb 17, 2022 0.0460 0.0550 0.0460 0.0530 2,304 -0.01(-10.17%)
Feb 16, 2022 0.0380 0.0590 0.0380 0.0590 35,240 +0.01(+18.00%)
Feb 15, 2022 0.0500 0.0500 0.0450 0.0500 55,555 -0.01(-15.25%)
Feb 11, 2022 0.0590 0 +0.00(+0.00%)
Feb 09, 2022 0.0590 0 +0.00(+7.27%)
Feb 07, 2022 0.0550 0 +0.00(+0.92%)
Feb 04, 2022 0.0531 0.0545 0.0423 0.0545 12,630 -0.00(-2.68%)
Feb 03, 2022 0.0520 0.0560 0.0520 0.0560 600 +0.01(+9.80%)
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.