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 (%)
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%)
Jun 04, 2018 0.0820 0.1130 0.0810 0.0810 1,350 -0.01(-14.74%)
May 31, 2018 0.0950 0.0950 0.0950 0 +0.02(+26.50%)
May 30, 2018 0.0975 0.1000 0.0750 0.0751 21,979 +0.00(+0.00%)
May 29, 2018 0.0749 0.0751 0.0749 0.0751 10,370 +0.00(+0.27%)
May 25, 2018 0.0749 0.0749 0.0749 0 -0.01(-7.53%)
May 24, 2018 0.0910 0.0917 0.0810 0.0810 49,326 -0.01(-14.74%)
May 23, 2018 0.0910 0.0950 0.0910 0.0950 24,800 -0.01(-5.00%)
May 22, 2018 0.0991 0.1000 0.0991 0.1000 10,000 +0.00(+0.00%)
May 21, 2018 0.1150 0.1150 0.1000 0.1000 12,400 +0.00(+0.00%)
May 18, 2018 0.1000 0.1180 0.1000 0.1000 79,974 -0.02(-15.25%)
May 17, 2018 0.1180 0.1180 0.1010 0.1180 34,200 +0.02(+18.00%)
May 16, 2018 0.1180 0.1180 0.1000 0.1000 5,148 -0.01(-12.28%)
May 15, 2018 0.1100 0.1190 0.1010 0.1140 5,800 +0.01(+14.00%)
May 14, 2018 0.1075 0.1190 0.1000 0.1000 26,895 +0.00(+4.17%)
May 11, 2018 0.1189 0.1189 0.0960 0.0960 4,100 -0.01(-11.93%)
May 10, 2018 0.1089 0.1090 0.1089 0.1090 26,500 -0.01(-8.33%)
May 09, 2018 0.1190 0.1190 0.1075 0.1189 7,500 -0.00(-0.08%)
May 08, 2018 0.1070 0.1190 0.0950 0.1190 29,033 +0.00(+0.00%)
May 07, 2018 0.0960 0.1190 0.0950 0.1190 283,134 -0.00(-0.83%)
May 04, 2018 0.1000 0.1200 0.0910 0.1200 204,600 +0.02(+20.00%)
May 03, 2018 0.1200 0.1200 0.1000 0.1000 17,150 -0.00(-1.86%)
May 02, 2018 0.1000 0.1210 0.1000 0.1019 15,915 -0.00(-2.95%)
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.