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

Coinsilium Group Ltd (OP:CINGF)

0.0435 -0.0057 (-11.59%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 16, 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 (%)
Sep 15, 2025 0.0520 0.0520 0.0445 0.0492 2,313,175 -0.00(-3.53%)
Sep 12, 2025 0.0501 0.0599 0.0480 0.0510 1,683,061 -0.00(-0.97%)
Sep 11, 2025 0.0522 0.0642 0.0466 0.0515 4,870,971 +0.00(+6.85%)
Sep 10, 2025 0.0515 0.0530 0.0466 0.0482 2,018,720 -0.00(-8.37%)
Sep 09, 2025 0.0503 0.0550 0.0475 0.0526 1,477,825 +0.00(+4.16%)
Sep 08, 2025 0.0542 0.0574 0.0480 0.0505 1,288,538 -0.01(-11.87%)
Sep 05, 2025 0.0600 0.0600 0.0562 0.0573 345,916 -0.00(-0.17%)
Sep 04, 2025 0.0641 0.0641 0.0546 0.0574 267,800 -0.01(-10.73%)
Sep 03, 2025 0.0590 0.0651 0.0561 0.0643 407,353 +0.00(+5.41%)
Sep 02, 2025 0.0588 0.0645 0.0559 0.0610 90,893 +0.00(+7.02%)
Aug 29, 2025 0.0730 0.0730 0.0550 0.0570 339,007 -0.01(-10.09%)
Aug 28, 2025 0.0675 0.0675 0.0611 0.0634 298,589 +0.00(+3.93%)
Aug 27, 2025 0.0635 0.0800 0.0561 0.0610 1,309,692 -0.00(-5.43%)
Aug 26, 2025 0.0670 0.0690 0.0520 0.0645 743,564 -0.01(-14.00%)
Aug 25, 2025 0.0648 0.0760 0.0630 0.0750 261,975 +0.01(+10.95%)
Aug 22, 2025 0.0625 0.0720 0.0575 0.0676 569,750 +0.00(+7.30%)
Aug 21, 2025 0.0591 0.0677 0.0541 0.0630 523,000 +0.00(+3.28%)
Aug 20, 2025 0.0550 0.0654 0.0511 0.0610 1,306,868 +0.00(+5.17%)
Aug 19, 2025 0.0671 0.0735 0.0580 0.0580 450,275 -0.00(-6.60%)
Aug 18, 2025 0.0640 0.0707 0.0600 0.0621 459,611 -0.00(-6.19%)
Aug 15, 2025 0.0680 0.0680 0.0623 0.0662 445,491 -0.00(-2.65%)
Aug 14, 2025 0.0654 0.0687 0.0622 0.0680 1,425,151 +0.00(+3.66%)
Aug 13, 2025 0.0638 0.0700 0.0620 0.0656 956,668 +0.01(+14.69%)
Aug 12, 2025 0.0726 0.0740 0.0537 0.0572 7,603,719 -0.01(-18.29%)
Aug 11, 2025 0.0830 0.0830 0.0655 0.0700 1,410,617 -0.00(-2.78%)
Aug 08, 2025 0.0800 0.0938 0.0700 0.0720 2,465,356 -0.01(-10.00%)
Aug 07, 2025 0.0850 0.0850 0.0730 0.0800 2,125,008 -0.01(-10.11%)
Aug 06, 2025 0.0903 0.0930 0.0871 0.0890 503,270 -0.00(-1.11%)
Aug 05, 2025 0.0960 0.1085 0.0884 0.0900 322,451 -0.01(-8.63%)
Aug 04, 2025 0.0900 0.0989 0.0815 0.0985 991,835 +0.01(+10.67%)
Aug 01, 2025 0.0920 0.0999 0.0817 0.0890 1,521,000 -0.01(-6.22%)
Jul 31, 2025 0.0937 0.1019 0.0900 0.0949 1,092,232 +0.00(+4.40%)
Jul 30, 2025 0.0997 0.0999 0.0885 0.0909 2,737,428 -0.01(-12.51%)
Jul 29, 2025 0.1200 0.1260 0.0960 0.1039 2,156,171 +0.01(+11.72%)
Jul 28, 2025 0.0970 0.0970 0.0710 0.0930 2,761,025 +0.00(+3.33%)
Jul 25, 2025 0.0909 0.0910 0.0800 0.0900 2,966,276 -0.00(-4.26%)
Jul 24, 2025 0.1110 0.1250 0.0921 0.0940 8,277,603 -0.02(-16.81%)
Jul 23, 2025 0.1089 0.1200 0.0889 0.1130 3,990,736 -0.02(-12.74%)
Jul 22, 2025 0.1690 0.1690 0.1102 0.1295 16,438,114 -0.09(-41.14%)
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 -0.09(-25.89%)
Jul 02, 2025 0.3351 0.3591 0.2700 0.3495 6,263,327 +0.01(+1.90%)
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.