Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Coinsilium Group Ltd (OP:CINGF)

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 21, 2025 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 21, 2025 0.2270 0.2290 0.1710 0.2200 4,665,661 -0.01(-5.58%)
Jul 18, 2025 0.2210 0.2451 0.1970 0.2330 2,778,910 +0.01(+5.43%)
Jul 17, 2025 0.2400 0.2500 0.2010 0.2210 2,062,190 -0.01(-5.15%)
Jul 16, 2025 0.2000 0.2368 0.1925 0.2330 4,118,748 -0.01(-2.92%)
Jul 15, 2025 0.2201 0.2600 0.2201 0.2400 2,567,078 -0.05(-16.96%)
Jul 14, 2025 0.3100 0.3500 0.2703 0.2890 4,133,580 -0.07(-18.59%)
Jul 11, 2025 0.3699 0.4120 0.3440 0.3550 2,911,627 +0.01(+2.99%)
Jul 10, 2025 0.3300 0.3658 0.2960 0.3447 3,303,091 +0.02(+6.06%)
Jul 09, 2025 0.3200 0.3300 0.2940 0.3250 4,508,286 +0.01(+3.83%)
Jul 08, 2025 0.3299 0.3299 0.2966 0.3130 2,983,138 -0.00(-0.25%)
Jul 07, 2025 0.2750 0.3300 0.2181 0.3138 6,674,326 +0.05(+21.16%)
Jul 03, 2025 0.2600 0.2997 0.2400 0.2590 9,239,408 -0.08(-23.89%)
Jul 02, 2025 0.3351 0.3591 0.2700 0.3403 5,959,545 -0.00(-0.79%)
Jul 01, 2025 0.4154 0.4600 0.3302 0.3430 2,109,379 -0.09(-21.22%)
Jun 30, 2025 0.5000 0.5000 0.3033 0.4354 3,023,540 +0.10(+28.06%)
Jun 27, 2025 0.2950 0.4355 0.2200 0.3400 12,367,893 -0.01(-4.23%)
Jun 26, 2025 0.5199 0.5199 0.2800 0.3550 10,683,001 -0.17(-32.64%)
Jun 25, 2025 0.5600 0.5821 0.4600 0.5270 8,676,107 -0.25(-32.00%)
Jun 24, 2025 0.7000 0.8373 0.5550 0.7750 9,247,876 -0.27(-25.48%)
Jun 23, 2025 1.080 1.240 0.8050 1.040 10,054,776 +0.31(+42.47%)
Jun 20, 2025 0.6101 0.8495 0.5378 0.7300 16,729,836 +0.16(+28.07%)
Jun 18, 2025 0.5410 0.6449 0.4290 0.5700 5,577,253 +0.08(+16.30%)
Jun 17, 2025 0.3900 0.5499 0.3500 0.4901 10,405,735 +0.13(+36.52%)
Jun 16, 2025 0.1900 0.3590 0.1900 0.3590 9,125,755 +0.19(+118.90%)
Jun 13, 2025 0.1500 0.1690 0.1500 0.1640 476,006 +0.00(+2.50%)
Jun 12, 2025 0.1600 0.1950 0.1500 0.1600 3,716,373 +0.01(+4.23%)
Jun 11, 2025 0.1250 0.1600 0.1120 0.1535 1,370,050 +0.03(+22.80%)
Jun 10, 2025 0.1200 0.1310 0.1050 0.1250 317,829 +0.01(+4.17%)
Jun 09, 2025 0.0968 0.1200 0.0968 0.1200 37,850 +0.01(+13.21%)
Jun 06, 2025 0.1070 0.1070 0.0730 0.1060 311,697 +0.02(+24.71%)
Jun 05, 2025 0.0775 0.0855 0.0775 0.0850 220,155 +0.00(+3.03%)
Jun 04, 2025 0.0800 0.0875 0.0800 0.0825 68,522 -0.01(-8.33%)
Jun 03, 2025 0.1003 0.1003 0.0831 0.0900 262,886 -0.01(-10.27%)
Jun 02, 2025 0.1050 0.1170 0.0850 0.1003 362,911 -0.02(-16.42%)
May 30, 2025 0.1311 0.1311 0.0908 0.1200 760,227 +0.01(+6.67%)
May 29, 2025 0.1000 0.1125 0.0825 0.1125 1,076,623 +0.03(+42.41%)
May 28, 2025 0.1550 0.1550 0.0790 0.0790 802,425 -0.04(-32.48%)
May 27, 2025 0.0869 0.1600 0.0780 0.1170 3,060,919 +0.05(+70.80%)
May 23, 2025 0.0650 0.0875 0.0645 0.0685 6,998,143 -0.00(-2.14%)
May 22, 2025 0.0625 0.0799 0.0480 0.0700 2,645,226 +0.01(+12.00%)
May 21, 2025 0.0588 0.0625 0.0420 0.0625 196,500 +0.00(+0.00%)
May 20, 2025 0.0588 0.0625 0.0588 0.0625 106,875 +0.00(+8.70%)
May 19, 2025 0.0600 0.0700 0.0367 0.0575 201,706 -0.01(-17.86%)
May 16, 2025 0.0625 0.0700 0.0618 0.0700 244,245 +0.02(+40.00%)
May 15, 2025 0.0651 0.0702 0.0500 0.0500 987,000 -0.01(-16.67%)
May 14, 2025 0.0601 0.0750 0.0600 0.0600 452,000 -0.01(-20.00%)
May 13, 2025 0.0680 0.0750 0.0650 0.0750 665,697 +0.01(+10.13%)
May 12, 2025 0.0550 0.0875 0.0528 0.0681 954,933 +0.01(+13.50%)
May 09, 2025 0.0519 0.0600 0.0519 0.0600 5,200 +0.00(+0.00%)
May 08, 2025 0.0550 0.0600 0.0500 0.0600 225,190 +0.02(+36.36%)
May 07, 2025 0.0440 0.0470 0.0440 0.0440 35,000 +0.00(+6.02%)
May 06, 2025 0.0415 0.0420 0.0400 0.0415 101,300 -0.00(-4.60%)
May 02, 2025 0.0435 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.