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 )

0.0273 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 13, 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 31, 2023 0.0117 0 +0.00(+6.36%)
May 26, 2023 0.0110 0 -0.00(-4.35%)
May 24, 2023 0.0115 0 -0.01(-30.30%)
May 23, 2023 0.0165 0.0165 0.0134 0.0165 6,000 +0.00(+0.00%)
May 22, 2023 0.0165 0.0165 0.0165 0.0165 1,000 +0.01(+50.00%)
May 18, 2023 0.0110 0 +0.00(+0.00%)
May 15, 2023 0.0110 0 -0.00(-21.43%)
May 12, 2023 0.0140 0.0140 0.0140 0.0140 57,180 -0.00(-5.41%)
May 11, 2023 0.0149 0.0149 0.0148 0.0148 17,000 -0.00(-0.67%)
May 10, 2023 0.0149 0.0149 0.0149 0.0149 666 +0.00(+0.00%)
May 09, 2023 0.0110 0.0149 0.0110 0.0149 3,100 +0.00(+34.23%)
May 08, 2023 0.0165 0.0165 0.0111 0.0111 4,000 -0.00(-17.16%)
May 03, 2023 0.0134 0 +0.00(+21.82%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-8.33%)
May 01, 2023 0.0170 0.0170 0.0120 0.0120 1,700 -0.01(-45.45%)
Apr 28, 2023 0.0118 0.0220 0.0118 0.0220 18,100 -0.00(-4.35%)
Apr 27, 2023 0.0152 0.0230 0.0110 0.0230 45,000 +0.00(+0.00%)
Apr 26, 2023 0.0193 0.0230 0.0150 0.0230 216,400 +0.00(+4.55%)
Apr 25, 2023 0.0228 0.0228 0.0220 0.0220 50,600 -0.00(-6.78%)
Apr 24, 2023 0.0236 0.0236 0.0236 0.0236 500 +0.00(+18.00%)
Apr 18, 2023 0.0200 0 +0.00(+9.89%)
Apr 17, 2023 0.0199 0.0199 0.0175 0.0182 14,363 -0.00(-8.54%)
Apr 14, 2023 0.0199 0.0199 0.0175 0.0199 20,204 +0.00(+0.00%)
Apr 13, 2023 0.0199 0.0199 0.0199 0.0199 30,050 +0.00(+32.67%)
Apr 11, 2023 0.0150 0 -0.00(-24.62%)
Apr 10, 2023 0.0199 0.0199 0.0199 0.0199 6,666 +0.00(+32.67%)
Apr 06, 2023 0.0110 0.0150 0.0110 0.0150 10,190 +0.00(+0.00%)
Apr 05, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+36.36%)
Apr 03, 2023 0.0110 0 -0.01(-43.88%)
Mar 31, 2023 0.0175 0.0196 0.0175 0.0196 3,000 +0.00(+30.67%)
Mar 29, 2023 0.0150 0 -0.00(-14.29%)
Mar 28, 2023 0.0182 0.0182 0.0150 0.0175 8,200 -0.00(-12.06%)
Mar 27, 2023 0.0150 0.0199 0.0150 0.0199 80,975 +0.00(+32.67%)
Mar 24, 2023 0.0150 0.0175 0.0150 0.0150 7,300 -0.00(-14.29%)
Mar 23, 2023 0.0175 0.0175 0.0175 0.0175 20,000 +0.00(+0.00%)
Mar 22, 2023 0.0114 0.0175 0.0114 0.0175 5,112 +0.00(+13.64%)
Mar 21, 2023 0.0154 0.0154 0.0154 0.0154 82,690 +0.00(+0.00%)
Mar 20, 2023 0.0154 0.0154 0.0154 0.0154 11,380 +0.00(+0.00%)
Mar 15, 2023 0.0154 0 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0154 0.0154 13,000 -0.01(-33.33%)
Mar 13, 2023 0.0203 0.0262 0.0203 0.0231 9,000 -0.00(-7.60%)
Mar 09, 2023 0.0250 0 +0.00(+0.00%)
Mar 08, 2023 0.0250 0.0250 0.0250 0.0250 100 -0.00(-4.21%)
Mar 06, 2023 0.0261 0 +0.00(+0.00%)
Mar 03, 2023 0.0256 0.0261 0.0256 0.0261 17,000 +0.00(+12.99%)
Mar 02, 2023 0.0250 0.0261 0.0231 0.0231 20,000 -0.00(-6.10%)
Feb 28, 2023 0.0246 0 +0.00(+6.96%)
Feb 22, 2023 0.0230 0 +0.00(+0.00%)
Feb 21, 2023 0.0230 0.0240 0.0230 0.0230 57,566 -0.00(-2.13%)
Feb 17, 2023 0.0230 0.0235 0.0230 0.0235 3,600 +0.00(+0.00%)
Feb 16, 2023 0.0223 0.0237 0.0223 0.0235 40,585 +0.00(+11.37%)
Feb 15, 2023 0.0211 0.0211 0.0211 0.0211 2,000 +0.00(+2.93%)
Feb 14, 2023 0.0216 0.0216 0.0205 0.0205 307,000 -0.00(-12.77%)
Feb 13, 2023 0.0230 0.0235 0.0203 0.0235 73,956 +0.00(+15.76%)
Feb 09, 2023 0.0203 0 -0.00(-11.74%)
Feb 08, 2023 0.0225 0.0230 0.0225 0.0230 111,075 +0.01(+35.29%)
Feb 06, 2023 0.0170 10,000 +0.00(+13.33%)
Feb 03, 2023 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-21.87%)
Feb 01, 2023 0.0192 50 +0.00(+32.41%)
Jan 31, 2023 0.0225 0.0239 0.0145 0.0145 35,264 +0.00(+0.00%)
Jan 27, 2023 0.0145 0 +0.00(+0.00%)
Jan 26, 2023 0.0145 0.0145 0.0145 0.0145 1,000 -0.01(-27.50%)
Jan 25, 2023 0.0202 0.0202 0.0173 0.0200 111,568 +0.00(+29.03%)
Jan 24, 2023 0.0210 0.0239 0.0155 0.0155 3,936 -0.00(-13.41%)
Jan 23, 2023 0.0110 0.0179 0.0110 0.0179 20,100 +0.00(+0.56%)
Jan 20, 2023 0.0110 0.0178 0.0110 0.0178 2,700 +0.00(+0.00%)
Jan 19, 2023 0.0134 0.0178 0.0134 0.0178 3,000 +0.00(+0.00%)
Jan 18, 2023 0.0178 0.0178 0.0178 0.0178 1,000 +0.00(+36.92%)
Jan 13, 2023 0.0130 0 -0.00(-7.14%)
Jan 10, 2023 0.0140 0 -0.00(-21.79%)
Jan 03, 2023 0.0179 0 +0.01(+64.22%)
Dec 30, 2022 0.0109 0.0109 0.0109 0.0109 2,000 -0.01(-40.44%)
Dec 29, 2022 0.0110 0.0183 0.0109 0.0183 42,580 -0.00(-8.04%)
Dec 28, 2022 0.0130 0.0199 0.0130 0.0199 1,881,756 +0.01(+53.08%)
Dec 27, 2022 0.0130 0.0130 0.0130 0.0130 400 +0.00(+0.00%)
Dec 23, 2022 0.0130 0.0130 0.0130 0.0130 40,130 +0.00(+0.00%)
Dec 22, 2022 0.0170 0.0170 0.0130 0.0130 35,000 -0.01(-35.64%)
Dec 21, 2022 0.0159 0.0202 0.0130 0.0202 4,000 +0.01(+55.38%)
Dec 20, 2022 0.0130 0.0130 0.0130 0.0130 9,500 -0.01(-35.64%)
Dec 15, 2022 0.0202 0 +0.01(+55.38%)
Dec 14, 2022 0.0130 0.0202 0.0130 0.0130 15,192 -0.01(-35.64%)
Dec 13, 2022 0.0202 0.0202 0.0202 0.0202 20,000 +0.01(+55.38%)
Dec 12, 2022 0.0130 0.0130 0.0130 0.0130 2,200 -0.00(-13.33%)
Dec 09, 2022 0.0130 0.0150 0.0130 0.0150 30,631 -0.01(-30.23%)
Dec 07, 2022 0.0215 0 +0.00(+0.00%)
Dec 05, 2022 0.0215 50 +0.00(+19.44%)
Dec 01, 2022 0.0180 0 +0.01(+50.00%)
Nov 29, 2022 0.0120 0 +0.00(+0.00%)
Nov 28, 2022 0.0120 0.0250 0.0120 0.0120 34,200 -0.01(-42.86%)
Nov 23, 2022 0.0210 0 +0.00(+2.94%)
Nov 21, 2022 0.0204 0 +0.00(+2.00%)
Nov 17, 2022 0.0200 0 -0.00(-4.76%)
Nov 16, 2022 0.0210 0.0210 0.0210 0.0210 48,000 -0.00(-16.00%)
Nov 15, 2022 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+22.55%)
Nov 11, 2022 0.0204 10 +0.00(+2.00%)
Nov 10, 2022 0.0200 0.0250 0.0200 0.0200 3,648 -0.00(-1.96%)
Nov 08, 2022 0.0204 39 +0.00(+2.00%)
Nov 07, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 02, 2022 0.0200 0 -0.02(-44.44%)
Nov 01, 2022 0.0360 0.0360 0.0200 0.0360 38,500 +0.02(+80.00%)
Oct 28, 2022 0.0200 0 -0.01(-22.18%)
Oct 25, 2022 0.0257 0 -0.01(-28.61%)
Oct 19, 2022 0.0360 0 +0.00(+0.00%)
Oct 18, 2022 0.0360 0.0360 0.0360 0.0360 11,111 +0.01(+25.00%)
Oct 17, 2022 0.0288 0.0288 0.0288 0.0288 2,000 +0.00(+12.06%)
Oct 12, 2022 0.0257 0 +0.01(+67.97%)
Oct 11, 2022 0.0153 0.0153 0.0153 0.0153 500 +0.00(+0.00%)
Oct 07, 2022 0.0153 0 -0.00(-4.97%)
Oct 06, 2022 0.0225 0.0225 0.0161 0.0161 1,000 -0.01(-37.35%)
Oct 03, 2022 0.0257 0 +0.01(+67.97%)
Sep 30, 2022 0.0160 0.0160 0.0153 0.0153 50,000 -0.01(-40.47%)
Sep 29, 2022 0.0360 0.0360 0.0257 0.0257 2,000 -0.01(-28.61%)
Sep 27, 2022 0.0360 0 +0.01(+40.08%)
Sep 26, 2022 0.0257 0.0337 0.0257 0.0257 51,362 +0.01(+69.08%)
Sep 23, 2022 0.0152 0.0369 0.0152 0.0152 250,193 -0.01(-30.91%)
Sep 22, 2022 0.0220 0.0220 0.0220 0.0220 25,000 +0.00(+0.00%)
Sep 21, 2022 0.0220 0.0220 0.0220 0.0220 23,600 -0.01(-25.42%)
Sep 20, 2022 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+0.00%)
Sep 19, 2022 0.0295 0.0295 0.0220 0.0295 2,100 -0.00(-1.67%)
Sep 16, 2022 0.0300 0.0300 0.0300 0.0300 19,662 +0.00(+0.00%)
Sep 09, 2022 0.0300 0 +0.01(+36.36%)
Sep 02, 2022 0.0220 0 +0.00(+0.00%)
Sep 01, 2022 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-0.45%)
Aug 31, 2022 0.0300 0.0300 0.0221 0.0221 2,850 +0.00(+0.45%)
Aug 30, 2022 0.0220 0.0220 0.0220 0.0220 13,210 -0.00(-0.45%)
Aug 23, 2022 0.0221 0 -0.01(-26.33%)
Aug 22, 2022 0.0300 0.0300 0.0300 0.0300 500 +0.01(+36.36%)
Aug 18, 2022 0.0220 0 -0.00(-15.38%)
Aug 16, 2022 0.0260 0 -0.01(-17.20%)
Aug 15, 2022 0.0315 0.0315 0.0314 0.0314 14,863 -0.01(-14.91%)
Aug 12, 2022 0.0260 0.0369 0.0260 0.0369 5,523 +0.00(+15.31%)
Aug 11, 2022 0.0260 0.0320 0.0260 0.0320 78,252 +0.00(+5.96%)
Aug 10, 2022 0.0302 0.0302 0.0302 0.0302 54,060 +0.00(+14.39%)
Aug 09, 2022 0.0320 0.0320 0.0264 0.0264 832 +0.00(+1.54%)
Aug 08, 2022 0.0320 0.0344 0.0260 0.0260 13,900 +0.00(+0.00%)
Aug 05, 2022 0.0260 0.0260 0.0260 0.0260 200 -0.00(-1.52%)
Aug 04, 2022 0.0260 0.0380 0.0260 0.0264 32,850 +0.00(+1.54%)
Aug 03, 2022 0.0260 0.0398 0.0260 0.0260 72,846 +0.00(+0.00%)
Aug 02, 2022 0.0260 0.0260 0.0260 0.0260 100 +0.00(+0.00%)
Aug 01, 2022 0.0260 0.0260 0.0260 0.0260 27,150 +0.00(+0.00%)
Jul 28, 2022 0.0260 40 -0.01(-34.84%)
Jul 27, 2022 0.0309 0.0399 0.0260 0.0399 14,150 +0.01(+53.46%)
Jul 25, 2022 0.0260 0 +0.00(+0.00%)
Jul 20, 2022 0.0260 0 -0.00(-14.75%)
Jul 18, 2022 0.0305 0 -0.00(-12.86%)
Jul 15, 2022 0.0350 0.0350 0.0350 0.0350 914 +0.01(+34.62%)
Jul 14, 2022 0.0260 0.0260 0.0260 0.0260 35,300 -0.00(-14.75%)
Jul 13, 2022 0.0305 0.0305 0.0305 0.0305 286 +0.00(+1.67%)
Jul 12, 2022 0.0305 0.0305 0.0300 0.0300 200 +0.00(+0.00%)
Jul 11, 2022 0.0260 0.0300 0.0260 0.0300 60,675 +0.00(+12.36%)
Jul 08, 2022 0.0267 0.0267 0.0267 0.0267 11,000 -0.00(-5.99%)
Jul 07, 2022 0.0284 0.0284 0.0284 0.0284 4,000 +0.00(+1.79%)
Jul 06, 2022 0.0300 0.0300 0.0267 0.0279 43,894 +0.00(+4.49%)
Jul 05, 2022 0.0267 0.0300 0.0267 0.0267 7,400 -0.01(-23.71%)
Jul 01, 2022 0.0309 0.0350 0.0309 0.0350 400 -0.00(-5.15%)
Jun 30, 2022 0.0399 0.0399 0.0260 0.0369 74,401 +0.00(+5.43%)
Jun 29, 2022 0.0350 0.0350 0.0350 0.0350 100 +0.00(+6.06%)
Jun 27, 2022 0.0330 0 -0.00(-5.98%)
Jun 23, 2022 0.0351 0 +0.01(+17.00%)
Jun 22, 2022 0.0375 0.0375 0.0300 0.0300 32,625 -0.01(-20.00%)
Jun 21, 2022 0.0350 0.0375 0.0350 0.0375 14,398 +0.00(+0.00%)
Jun 17, 2022 0.0400 0.0400 0.0375 0.0375 20,875 +0.00(+7.14%)
Jun 14, 2022 0.0350 0 -0.01(-13.58%)
Jun 13, 2022 0.0350 0.0405 0.0310 0.0405 195,539 -0.00(-1.22%)
Jun 10, 2022 0.0410 0.0410 0.0409 0.0410 336,984 +0.01(+36.67%)
Jun 09, 2022 0.0300 0.0300 0.0300 0.0300 53,315 -0.01(-26.83%)
Jun 08, 2022 0.0286 0.0410 0.0286 0.0410 26,482 +0.01(+43.36%)
Jun 07, 2022 0.0286 0.0286 0.0286 0.0286 200,000 -0.01(-21.86%)
Jun 06, 2022 0.0419 0.0419 0.0366 0.0366 75,573 +0.00(+4.57%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 1,500 +0.01(+16.67%)
Jun 02, 2022 0.0419 0.0419 0.0280 0.0300 36,660 -0.01(-25.00%)
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.