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 )

0.0312 -0.0037 (-10.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
May 29, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
May 28, 2019 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+0.00%)
May 23, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
May 22, 2019 0.0410 0.0410 0.0410 0.0410 200 +0.00(+1.23%)
May 21, 2019 0.0405 0.0405 0.0405 0.0405 345 -0.01(-19.00%)
May 20, 2019 0.0500 0.0500 0.0500 0.0500 425 +0.00(+0.00%)
May 17, 2019 0.0340 0.0500 0.0340 0.0500 27,800 +0.01(+25.00%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 4,900 -0.01(-20.00%)
May 15, 2019 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
May 14, 2019 0.0380 0.0500 0.0350 0.0500 12,610 +0.02(+51.52%)
May 13, 2019 0.0330 0.0330 0.0330 0.0330 3,500 +0.00(+0.00%)
May 10, 2019 0.0400 0.0415 0.0300 0.0330 18,400 -0.01(-26.67%)
May 09, 2019 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-5.26%)
May 07, 2019 0.0475 0.0475 0.0475 0 +0.01(+44.38%)
May 03, 2019 0.0329 0.0329 0.0329 0 +0.00(+2.81%)
May 01, 2019 0.0320 0.0320 0.0320 0 -0.01(-21.95%)
Apr 26, 2019 0.0410 0.0410 0.0410 0 +0.01(+24.62%)
Apr 24, 2019 0.0329 0.0329 0.0329 0 +0.00(+2.81%)
Apr 23, 2019 0.0410 0.0410 0.0320 0.0320 3,238 +0.00(+0.00%)
Apr 22, 2019 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+0.00%)
Apr 17, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 16, 2019 0.0355 0.0355 0.0320 0.0320 50,000 +0.00(+6.67%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.02(-34.78%)
Apr 12, 2019 0.0300 0.0460 0.0300 0.0460 2,500 +0.02(+53.33%)
Apr 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0400 0.0300 0.0300 72,700 -0.01(-14.29%)
Apr 05, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 28, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2019 0.0325 0.0350 0.0325 0.0350 75,248 +0.01(+26.81%)
Mar 19, 2019 0.0276 0.0276 0.0276 0.0276 1,000 -0.01(-21.14%)
Mar 18, 2019 0.0346 0.0350 0.0346 0.0350 1,900 -0.00(-6.67%)
Mar 14, 2019 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
Mar 11, 2019 0.0360 0.0360 0.0360 0 -0.01(-27.86%)
Mar 05, 2019 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 27, 2019 0.0450 0.0450 0.0450 0 -0.00(-9.64%)
Feb 25, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Feb 22, 2019 0.0480 0.0510 0.0480 0.0498 17,500 +0.00(+9.93%)
Feb 20, 2019 0.0453 0.0453 0.0453 0 +0.00(+0.67%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-2.60%)
Feb 15, 2019 0.0462 0.0462 0.0462 0.0462 700 +0.00(+2.67%)
Feb 14, 2019 0.0450 0.0450 0.0450 20 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 5,900 -0.01(-11.76%)
Feb 12, 2019 0.0510 0.0510 0.0510 0.0510 1,700 +0.01(+13.33%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-2.60%)
Feb 08, 2019 0.0500 0.0503 0.0462 0.0462 92,900 -0.00(-7.60%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 1,900 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Jan 31, 2019 0.0500 0.0510 0.0450 0.0450 70,000 -0.00(-9.46%)
Jan 30, 2019 0.0488 0.0497 0.0488 0.0497 7,000 +0.01(+11.69%)
Jan 29, 2019 0.0445 0.0445 0.0445 3 +0.00(+0.00%)
Jan 28, 2019 0.0445 0.0609 0.0445 0.0445 12,400 -0.02(-31.54%)
Jan 25, 2019 0.0650 0.0650 0.0650 0.0650 3,800 +0.02(+47.73%)
Jan 24, 2019 0.0460 0.0498 0.0440 0.0440 100,000 -0.00(-1.12%)
Jan 22, 2019 0.0445 0.0445 0.0445 0 -0.02(-25.83%)
Jan 18, 2019 0.0555 0.0670 0.0440 0.0600 69,600 +0.02(+36.36%)
Jan 16, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jan 15, 2019 0.0440 0.0520 0.0440 0.0440 27,400 -0.00(-2.65%)
Jan 11, 2019 0.0452 0.0452 0.0452 0 -0.01(-20.42%)
Jan 10, 2019 0.0440 0.0568 0.0440 0.0568 3,000 +0.01(+26.22%)
Jan 09, 2019 0.0550 0.0590 0.0450 0.0450 93,449 -0.01(-23.73%)
Jan 07, 2019 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jan 03, 2019 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Jan 02, 2019 0.0598 0.0650 0.0420 0.0500 77,675 +0.00(+6.38%)
Dec 31, 2018 0.0510 0.0514 0.0470 0.0470 354,500 -0.00(-6.00%)
Dec 28, 2018 0.0595 0.0595 0.0500 0.0500 9,200 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 7,675 +0.00(+0.00%)
Dec 26, 2018 0.0500 0.0690 0.0500 0.0500 12,369 -0.02(-28.57%)
Dec 24, 2018 0.0656 0.0700 0.0656 0.0700 1,400 -0.01(-6.79%)
Dec 21, 2018 0.0480 0.0751 0.0480 0.0751 6,000 +0.03(+59.79%)
Dec 20, 2018 0.0470 0.0534 0.0470 0.0470 15,020 -0.02(-31.39%)
Dec 18, 2018 0.0685 0.0685 0.0685 0 +0.02(+45.74%)
Dec 17, 2018 0.0660 0.0660 0.0470 0.0470 1,700 -0.00(-2.08%)
Dec 13, 2018 0.0480 0.0480 0.0480 0 -0.02(-25.00%)
Dec 12, 2018 0.0640 0.0640 0.0640 0.0640 140 +0.02(+36.17%)
Dec 11, 2018 0.0474 0.0640 0.0470 0.0470 5,654 -0.01(-14.23%)
Dec 10, 2018 0.0650 0.0650 0.0548 0.0548 1,600 -0.01(-15.69%)
Dec 07, 2018 0.0448 0.0650 0.0447 0.0650 209,100 +0.01(+30.00%)
Dec 06, 2018 0.0650 0.0650 0.0500 0.0500 6,850 -0.00(-9.09%)
Dec 03, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 30, 2018 0.0550 0.0650 0.0550 0.0650 5,700 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0650 0.0650 0.0650 100 +0.01(+18.18%)
Nov 28, 2018 0.0550 0.0600 0.0550 0.0550 16,100 -0.00(-6.78%)
Nov 27, 2018 0.0590 0.0590 0.0590 0.0590 100 +0.00(+0.00%)
Nov 26, 2018 0.0632 0.0632 0.0590 0.0590 9,200 -0.02(-25.32%)
Nov 21, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Nov 20, 2018 0.0700 0.0700 0.0600 0.0600 60,252 -0.01(-14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 0.0700 1,814 +0.01(+7.69%)
Nov 13, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2018 0.0650 0.0650 0.0650 0 -0.03(-30.85%)
Nov 08, 2018 0.0900 0.0940 0.0694 0.0940 58,300 +0.00(+0.00%)
Nov 07, 2018 0.0708 0.0940 0.0650 0.0940 9,120 -0.00(-1.05%)
Nov 06, 2018 0.0800 0.0950 0.0800 0.0950 5,000 +0.00(+4.97%)
Nov 02, 2018 0.0905 0.0905 0.0905 0 -0.01(-8.59%)
Nov 01, 2018 0.0650 0.0990 0.0650 0.0990 2,550 +0.03(+52.31%)
Oct 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 26, 2018 0.0700 0.1000 0.0650 0.0650 34,300 -0.01(-10.34%)
Oct 19, 2018 0.0725 0.0725 0.0725 0 -0.01(-9.38%)
Oct 18, 2018 0.0830 0.0900 0.0800 0.0800 9,000 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0900 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 16, 2018 0.0650 0.0805 0.0650 0.0800 20,600 -0.01(-5.88%)
Oct 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+10.39%)
Oct 10, 2018 0.0770 0.0770 0.0770 0 +0.00(+1.32%)
Oct 09, 2018 0.1099 0.1099 0.0760 0.0760 22,700 +0.00(+1.33%)
Oct 08, 2018 0.0800 0.0800 0.0750 0.0750 69,249 -0.01(-16.67%)
Oct 05, 2018 0.0875 0.0900 0.0875 0.0900 7,200 +0.00(+5.88%)
Oct 04, 2018 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 03, 2018 0.0850 0.0850 0.0825 0.0850 106,475 -0.00(-5.56%)
Oct 02, 2018 0.1043 0.1070 0.0800 0.0900 97,399 -0.02(-15.89%)
Oct 01, 2018 0.0750 0.1070 0.0750 0.1070 26,250 +0.03(+33.75%)
Sep 28, 2018 0.0750 0.0800 0.0750 0.0800 28,800 +0.01(+6.67%)
Sep 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 25, 2018 0.0750 0.0750 0.0750 0.0750 11,650 +0.00(+0.00%)
Sep 24, 2018 0.1095 0.1095 0.0750 0.0750 10,100 -0.01(-11.87%)
Sep 21, 2018 0.0750 0.0851 0.0750 0.0851 50,100 -0.00(-2.74%)
Sep 20, 2018 0.0750 0.0875 0.0750 0.0875 5,646 +0.01(+16.67%)
Sep 19, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Sep 18, 2018 0.0650 0.1000 0.0650 0.0800 111,817 -0.00(-3.03%)
Sep 17, 2018 0.0900 0.0900 0.0825 0.0825 130,108 -0.01(-10.33%)
Sep 14, 2018 0.0920 0.0920 0.0920 0.0920 32,300 +0.00(+0.00%)
Sep 12, 2018 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 11, 2018 0.0920 0.0920 0.0920 0.0920 2,150 +0.00(+0.00%)
Sep 10, 2018 0.0920 0.0928 0.0920 0.0920 27,915 -0.00(-0.86%)
Sep 07, 2018 0.0900 0.1000 0.0900 0.0928 7,900 -0.01(-7.20%)
Sep 06, 2018 0.1000 0.1000 0.0825 0.1000 130,344 -0.02(-13.94%)
Sep 05, 2018 0.1000 0.1180 0.1000 0.1162 4,250 +0.02(+16.20%)
Sep 04, 2018 0.1000 0.1090 0.1000 0.1000 131,350 -0.00(-4.76%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 30, 2018 0.1000 0.1010 0.1000 0.1000 26,050 +0.00(+0.00%)
Aug 29, 2018 0.0985 0.1000 0.0985 0.1000 60,000 +0.00(+4.06%)
Aug 28, 2018 0.0961 0.0961 0.0961 0.0961 10,000 -0.00(-2.93%)
Aug 27, 2018 0.0954 0.0990 0.0950 0.0990 31,200 +0.00(+4.21%)
Aug 24, 2018 0.0950 0.0950 0.0950 0.0950 3,500 +0.01(+5.56%)
Aug 23, 2018 0.0990 0.0990 0.0900 0.0900 2,500 +0.00(+5.88%)
Aug 22, 2018 0.1000 0.1000 0.0850 0.0850 2,750 -0.01(-15.00%)
Aug 21, 2018 0.0805 0.1000 0.0805 0.1000 600 +0.02(+24.22%)
Aug 20, 2018 0.0805 0.0805 0.0805 0.0805 590 -0.01(-9.75%)
Aug 17, 2018 0.0825 0.0892 0.0825 0.0892 106,000 -0.01(-10.80%)
Aug 16, 2018 0.1000 0.1000 0.0805 0.1000 19,300 +0.00(+0.00%)
Aug 14, 2018 0.1000 0.1000 0.1000 0 +0.02(+24.22%)
Aug 13, 2018 0.0805 0.0805 0.0805 0.0805 5,000 -0.01(-10.85%)
Aug 09, 2018 0.0903 0.0903 0.0903 0 -0.00(-1.85%)
Aug 08, 2018 0.1010 0.1100 0.0920 0.0920 99,200 +0.00(+2.22%)
Aug 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-12.45%)
Aug 03, 2018 0.0930 0.1028 0.0930 0.1028 2,000 +0.01(+13.59%)
Aug 02, 2018 0.0905 0.0905 0.0905 0.0905 400 +0.00(+0.00%)
Aug 01, 2018 0.1180 0.1180 0.0905 0.0905 17,100 -0.00(-4.74%)
Jul 31, 2018 0.0905 0.0950 0.0905 0.0950 36,196 +0.00(+2.15%)
Jul 30, 2018 0.0901 0.0930 0.0901 0.0930 5,950 +0.00(+3.22%)
Jul 27, 2018 0.1150 0.1150 0.0901 0.0901 6,600 -0.00(-0.11%)
Jul 26, 2018 0.1150 0.1180 0.0902 0.0902 72,565 -0.03(-23.56%)
Jul 25, 2018 0.1000 0.1180 0.0874 0.1180 18,000 +0.00(+2.61%)
Jul 24, 2018 0.1162 0.1162 0.1000 0.1150 7,200 +0.02(+27.64%)
Jul 23, 2018 0.0960 0.1020 0.0900 0.0901 52,500 +0.00(+4.77%)
Jul 19, 2018 0.0860 0.0860 0.0860 0 -0.02(-15.69%)
Jul 18, 2018 0.0870 0.1020 0.0870 0.1020 160,737 +0.01(+7.37%)
Jul 17, 2018 0.0950 0.0950 0.0950 0.0950 10,400 +0.00(+2.70%)
Jul 16, 2018 0.0900 0.0925 0.0900 0.0925 4,500 +0.01(+6.32%)
Jul 13, 2018 0.0950 0.0950 0.0870 0.0870 3,000 +0.00(+0.00%)
Jul 12, 2018 0.0870 0.0870 0.0870 0.0870 1,450 +0.00(+0.00%)
Jul 11, 2018 0.0870 0.0930 0.0870 0.0870 13,000 +0.00(+0.00%)
Jul 10, 2018 0.0980 0.0980 0.0870 0.0870 1,336 +0.00(+3.57%)
Jul 09, 2018 0.0980 0.0980 0.0840 0.0840 6,087 -0.01(-12.68%)
Jul 06, 2018 0.0810 0.0980 0.0750 0.0962 7,619 -0.00(-2.83%)
Jul 05, 2018 0.0990 0.0990 0.0990 0.0990 2,500 +0.02(+22.22%)
Jul 02, 2018 0.0810 0.0810 0.0810 0 -0.02(-18.18%)
Jun 28, 2018 0.0990 0.0990 0.0990 5,375 +0.00(+0.00%)
Jun 27, 2018 0.0990 0.0990 0.0972 0.0990 2,000 +0.02(+18.28%)
Jun 22, 2018 0.0837 0.0837 0.0837 0 +0.00(+3.33%)
Jun 21, 2018 0.0990 0.0990 0.0810 0.0810 7,130 +0.00(+1.25%)
Jun 20, 2018 0.0800 0.0800 0.0800 0.0800 1,200 +0.00(+1.27%)
Jun 19, 2018 0.0790 0.0790 0.0790 0.0790 10,000 +0.00(+1.28%)
Jun 18, 2018 0.0990 0.0990 0.0780 0.0780 20,550 -0.02(-19.50%)
Jun 15, 2018 0.0969 0.0821 0.0969 32,726 +0.01(+18.03%)
Jun 14, 2018 0.0820 0.0990 0.0820 0.0821 80,245 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0821 0.0821 1,170 -0.01(-8.78%)
Jun 12, 2018 0.0910 0.1000 0.0821 0.0900 5,091 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.0900 0.1000 12,333 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+2.51%)
Jun 07, 2018 0.0975 0.0975 0.0975 0.0975 1,000 +0.01(+8.27%)
Jun 06, 2018 0.0810 0.0970 0.0810 0.0901 7,750 +0.01(+11.23%)
Jun 05, 2018 0.0810 0.0810 0.0810 0.0810 422 +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.