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, 2020 0.0223 0.0223 0.0150 0.0150 3,300 -0.01(-49.83%)
May 28, 2020 0.0300 0.0300 0.0225 0.0299 174,669 +0.00(+3.10%)
May 27, 2020 0.0230 0.0300 0.0230 0.0290 3,356 +0.01(+26.09%)
May 26, 2020 0.0225 0.0300 0.0150 0.0230 376,049 +0.01(+55.41%)
May 22, 2020 0.0306 0.0306 0.0146 0.0148 72,100 +0.00(+5.71%)
May 21, 2020 0.0140 0.0140 0.0140 0.0140 4,030 -0.00(-12.50%)
May 20, 2020 0.0160 0.0305 0.0160 0.0160 28,745 +0.00(+5.96%)
May 19, 2020 0.0305 0.0305 0.0151 0.0151 43,495 +0.00(+10.22%)
May 18, 2020 0.0135 0.0137 0.0135 0.0137 3,385 -0.02(-55.08%)
May 13, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
May 12, 2020 0.0306 0.0306 0.0305 0.0305 1,600 +0.00(+1.67%)
May 11, 2020 0.0319 0.0319 0.0141 0.0300 54,900 -0.00(-4.76%)
May 08, 2020 0.0314 0.0315 0.0135 0.0315 20,400 -0.00(-1.25%)
May 07, 2020 0.0319 0.0319 0.0319 0.0319 25,578 +0.00(+0.31%)
May 06, 2020 0.0318 0.0318 0.0227 0.0318 16,550 +0.00(+2.91%)
May 05, 2020 0.0309 0.0309 0.0309 0.0309 1,309 +0.01(+23.60%)
May 04, 2020 0.0250 0.0250 0.0250 0.0250 1,250 +0.00(+0.00%)
May 01, 2020 0.0322 0.0322 0.0250 0.0250 16,900 -0.00(-12.89%)
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%)
Feb 03, 2020 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
Jan 31, 2020 0.0240 0.0240 0.0240 0.0240 77,000 -0.00(-4.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+13.64%)
Jan 29, 2020 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-12.00%)
Jan 28, 2020 0.0250 0.0250 0.0200 0.0250 75,200 +0.00(+6.38%)
Jan 23, 2020 0.0235 0.0235 0.0235 0 +0.01(+30.56%)
Jan 22, 2020 0.0185 0.0235 0.0180 0.0180 126,881 -0.00(-2.70%)
Jan 21, 2020 0.0181 0.0185 0.0181 0.0185 100,700 -0.00(-11.90%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
Jan 08, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Jan 07, 2020 0.0240 0.0240 0.0200 0.0200 307,887 +0.00(+11.11%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 10,150 +0.00(+2.86%)
Jan 02, 2020 0.0175 0.0175 0.0175 0 -0.00(-22.22%)
Dec 31, 2019 0.0275 0.0275 0.0225 0.0225 9,900 +0.00(+28.57%)
Dec 30, 2019 0.0175 0.0280 0.0175 0.0175 14,600 -0.00(-17.06%)
Dec 27, 2019 0.0211 0.0211 0.0211 0.0211 6,200 -0.00(-0.47%)
Dec 26, 2019 0.0225 0.0225 0.0212 0.0212 123,300 +0.00(+0.47%)
Dec 23, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 18, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Dec 17, 2019 0.0211 0.0211 0.0211 0.0211 60,000 -0.00(-17.58%)
Dec 16, 2019 0.0300 0.0300 0.0211 0.0256 87,100 -0.00(-8.57%)
Dec 13, 2019 0.0211 0.0280 0.0211 0.0280 124,000 +0.01(+32.70%)
Dec 12, 2019 0.0211 0.0211 0.0211 0.0211 11,400 -0.01(-27.24%)
Dec 11, 2019 0.0211 0.0290 0.0211 0.0290 55,000 +0.00(+3.57%)
Dec 10, 2019 0.0290 0.0290 0.0210 0.0280 108,813 +0.01(+40.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 02, 2019 0.0256 0.0256 0.0200 0.0200 177,805 -0.01(-21.88%)
Nov 27, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 26, 2019 0.0256 0.0256 0.0256 0.0256 150 -0.00(-6.57%)
Nov 25, 2019 0.0274 0.0274 0.0274 0.0274 359 -0.00(-1.44%)
Nov 22, 2019 0.0278 0.0300 0.0278 0.0278 306,300 +0.00(+6.92%)
Nov 21, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+1.56%)
Nov 20, 2019 0.0286 0.0300 0.0256 0.0256 10,844 +0.00(+0.00%)
Nov 18, 2019 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Nov 15, 2019 0.0293 0.0293 0.0256 0.0256 134,000 +0.00(+0.00%)
Nov 14, 2019 0.0256 0.0256 0.0256 0.0256 210 +0.00(+0.00%)
Nov 13, 2019 0.0289 0.0289 0.0256 0.0256 63,053 -0.00(-3.76%)
Nov 08, 2019 0.0266 0.0266 0.0266 0 -0.00(-5.00%)
Nov 06, 2019 0.0280 0.0280 0.0280 0 +0.00(+1.82%)
Nov 05, 2019 0.0275 0.0275 0.0275 0.0275 2,250 +0.00(+0.00%)
Nov 04, 2019 0.0305 0.0312 0.0260 0.0275 109,324 +0.00(+3.38%)
Nov 01, 2019 0.0266 0.0266 0.0266 0.0266 5,000 +0.00(+0.00%)
Oct 31, 2019 0.0266 0.0266 0.0266 0.0266 5,000 -0.00(-11.33%)
Oct 30, 2019 0.0299 0.0300 0.0299 0.0300 61,000 +0.00(+12.78%)
Oct 29, 2019 0.0266 0.0266 0.0266 60 +0.00(+0.00%)
Oct 28, 2019 0.0266 0.0266 0.0266 0.0266 200 +0.00(+0.00%)
Oct 24, 2019 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Oct 21, 2019 0.0266 0.0266 0.0266 0 -0.01(-15.82%)
Oct 18, 2019 0.0316 0.0316 0.0316 0.0316 1,200 +0.01(+18.80%)
Oct 17, 2019 0.0266 0.0266 0.0266 0.0266 2,535 +0.00(+0.00%)
Oct 16, 2019 0.0266 0.0266 0.0266 0.0266 1,400 -0.01(-30.00%)
Oct 09, 2019 0.0380 0.0380 0.0380 0 +0.00(+3.54%)
Oct 08, 2019 0.0350 0.0367 0.0350 0.0367 190,053 +0.01(+21.12%)
Oct 04, 2019 0.0303 0.0303 0.0303 0 +0.00(+11.40%)
Oct 03, 2019 0.0350 0.0350 0.0272 0.0272 14,000 -0.01(-29.35%)
Oct 02, 2019 0.0271 0.0385 0.0271 0.0385 12,000 +0.00(+10.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+9.72%)
Sep 26, 2019 0.0319 0.0319 0.0319 0 -0.01(-18.21%)
Sep 25, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Sep 24, 2019 0.0271 0.0390 0.0271 0.0390 17,520 +0.00(+0.00%)
Sep 23, 2019 0.0390 0.0390 0.0390 0.0390 11,236 +0.01(+46.62%)
Sep 20, 2019 0.0266 0.0266 0.0266 0.0266 43,800 +0.00(+0.00%)
Sep 18, 2019 0.0266 0.0266 0.0266 0 -0.01(-31.79%)
Sep 17, 2019 0.0266 0.0390 0.0266 0.0390 16,480 +0.00(+0.00%)
Sep 16, 2019 0.0390 0.0390 0.0390 0.0390 500 +0.01(+18.90%)
Sep 13, 2019 0.0265 0.0390 0.0265 0.0328 6,000 -0.00(-0.30%)
Sep 12, 2019 0.0329 0.0329 0.0329 0.0329 10,385 +0.00(+0.00%)
Sep 11, 2019 0.0350 0.0350 0.0329 0.0329 32,500 +0.00(+9.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+5.26%)
Sep 03, 2019 0.0380 0.0380 0.0380 0.0380 351 +0.01(+43.40%)
Aug 30, 2019 0.0265 0.0265 0.0265 0.0265 5,400 +0.00(+1.92%)
Aug 26, 2019 0.0260 0.0260 0.0260 0 -0.02(-45.83%)
Aug 22, 2019 0.0480 0.0480 0.0480 0 +0.02(+89.72%)
Aug 20, 2019 0.0253 0.0253 0.0253 0 +0.00(+0.40%)
Aug 19, 2019 0.0252 0.0252 0.0252 0.0252 100 -0.00(-4.91%)
Aug 15, 2019 0.0265 0.0265 0.0265 0 -0.00(-15.06%)
Aug 13, 2019 0.0312 0.0312 0.0312 0 +0.00(+17.74%)
Aug 09, 2019 0.0265 0.0265 0.0265 0 -0.02(-37.65%)
Aug 06, 2019 0.0425 0.0425 0.0425 0 +0.01(+14.86%)
Aug 02, 2019 0.0370 0.0370 0.0370 0 -0.01(-12.32%)
Aug 01, 2019 0.0422 0.0422 0.0422 0.0422 100 +0.00(+6.03%)
Jul 31, 2019 0.0398 0.0398 0.0398 0.0398 300 +0.00(+13.71%)
Jul 30, 2019 0.0388 0.0388 0.0350 0.0350 4,000 +0.00(+2.94%)
Jul 29, 2019 0.0340 0.0340 0.0340 0.0340 400 -0.00(-5.03%)
Jul 26, 2019 0.0350 0.0358 0.0350 0.0358 40,000 -0.01(-12.68%)
Jul 24, 2019 0.0410 0.0410 0.0410 0 -0.00(-3.53%)
Jul 23, 2019 0.0351 0.0425 0.0351 0.0425 62,580 -0.00(-0.23%)
Jul 22, 2019 0.0426 0.0426 0.0426 0.0426 25,000 +0.00(+0.00%)
Jul 18, 2019 0.0426 0.0426 0.0426 0 +0.01(+21.37%)
Jul 17, 2019 0.0351 0.0351 0.0351 0.0351 2,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0351 0.0351 30,445 +0.00(+0.00%)
Jul 12, 2019 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Jul 11, 2019 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Jul 10, 2019 0.0351 0.0400 0.0351 0.0400 74,000 +0.00(+13.96%)
Jul 09, 2019 0.0351 0.0470 0.0351 0.0351 2,822 -0.00(-6.40%)
Jul 08, 2019 0.0375 0.0375 0.0375 0.0375 1,000 -0.00(-6.48%)
Jul 05, 2019 0.0401 0.0401 0.0401 0.0401 500 +0.00(+0.00%)
Jul 03, 2019 0.0401 0.0401 0.0401 0.0401 500 +0.00(+0.00%)
Jul 02, 2019 0.0401 0.0401 0.0401 0.0401 500 -0.00(-5.20%)
Jul 01, 2019 0.0424 0.0570 0.0423 0.0423 31,904 -0.01(-15.40%)
Jun 28, 2019 0.0485 0.0500 0.0480 0.0500 85,400 +0.00(+0.00%)
Jun 27, 2019 0.0423 0.0500 0.0423 0.0500 42,300 +0.00(+0.00%)
Jun 26, 2019 0.0351 0.0500 0.0351 0.0500 97,332 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 1,013 +0.01(+42.45%)
Jun 21, 2019 0.0500 0.0500 0.0351 0.0351 23,900 -0.01(-29.80%)
Jun 20, 2019 0.0495 0.0500 0.0495 0.0500 160,000 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 18, 2019 0.0450 0.0500 0.0450 0.0500 16,000 +0.02(+65.02%)
Jun 17, 2019 0.0303 0.0303 0.0303 0.0303 700 +0.00(+0.00%)
Jun 14, 2019 0.0310 0.0405 0.0303 0.0303 69,600 -0.00(-2.26%)
Jun 12, 2019 0.0310 0.0310 0.0310 0 -0.01(-23.46%)
Jun 11, 2019 0.0310 0.0405 0.0310 0.0405 1,100 -0.01(-19.00%)
Jun 10, 2019 0.0368 0.0500 0.0368 0.0500 15,013 +0.02(+61.29%)
Jun 07, 2019 0.0310 0.0310 0.0310 0.0310 1,000 -0.01(-15.76%)
Jun 06, 2019 0.0425 0.0425 0.0368 0.0368 1,900 +0.00(+11.52%)
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.