Coinsilium Group Limited (CINGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0221

-0.0059

(-21.07%)

At close: 03:10PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0280	0.0360	0.0221	0.0221	0.0221	118,988
May 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Apr 29, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 26, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 25, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 24, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 23, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	1,000
Apr 22, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	19,500
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	97,400
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,000
Apr 11, 2024	0.0290	0.0378	0.0176	0.0176	0.0176	415,235
Apr 10, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Apr 09, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	5,000
Apr 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	45,000
Apr 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100,000
Apr 04, 2024	0.0280	0.0280	0.0200	0.0230	0.0230	7,000
Apr 03, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	2,700
Apr 02, 2024	0.0399	0.0399	0.0261	0.0261	0.0261	47,000
Apr 01, 2024	0.0350	0.0350	0.0302	0.0302	0.0302	31,000
Mar 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	55,000
Mar 27, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Mar 26, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	6,040
Mar 25, 2024	0.0360	0.0368	0.0320	0.0368	0.0368	10,750
Mar 22, 2024	0.0321	0.0360	0.0321	0.0360	0.0360	6,600
Mar 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	30,000
Mar 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 18, 2024	0.0380	0.0380	0.0320	0.0320	0.0320	91,000
Mar 15, 2024	0.0392	0.0430	0.0324	0.0324	0.0324	322,127
Mar 14, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	20,000
Mar 13, 2024	0.0380	0.0480	0.0310	0.0400	0.0400	91,900
Mar 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
Mar 11, 2024	0.0350	0.0390	0.0345	0.0390	0.0390	175,028
Mar 08, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 07, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 06, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 05, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 04, 2024	0.0200	0.0225	0.0200	0.0225	0.0225	130,500
Mar 01, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	5,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,900
Feb 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,500
Feb 23, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 22, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	25,125
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	23,800
Feb 16, 2024	0.0270	0.0270	0.0246	0.0246	0.0246	1,100
Feb 15, 2024	0.0360	0.0390	0.0150	0.0390	0.0390	81,085
Feb 14, 2024	0.0255	0.0255	0.0150	0.0150	0.0150	10,525
Feb 13, 2024	0.0311	0.0321	0.0311	0.0321	0.0321	2,100
Feb 12, 2024	0.0190	0.0313	0.0170	0.0313	0.0313	117,417
Feb 09, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Feb 08, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Feb 07, 2024	0.0190	0.0190	0.0151	0.0151	0.0151	55,000
Feb 06, 2024	0.0250	0.0250	0.0151	0.0151	0.0151	97,388
Feb 05, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	10,000
Feb 02, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	40,000
Feb 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	800
Jan 30, 2024	0.0275	0.0275	0.0190	0.0190	0.0190	5,500
Jan 29, 2024	0.0132	0.0160	0.0132	0.0160	0.0160	2,650
Jan 26, 2024	0.0241	0.0241	0.0240	0.0240	0.0240	16,000
Jan 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,600
Jan 22, 2024	0.0300	0.0318	0.0241	0.0241	0.0241	4,663
Jan 19, 2024	0.0220	0.0360	0.0220	0.0282	0.0282	77,500
Jan 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,001
Jan 12, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	-
Jan 11, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	7,916
Jan 10, 2024	0.0318	0.0355	0.0230	0.0350	0.0350	434,084
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,250
Jan 08, 2024	0.0380	0.0380	0.0220	0.0220	0.0220	13,149
Jan 05, 2024	0.0370	0.0480	0.0308	0.0480	0.0480	31,000
Jan 04, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	160,001
Jan 03, 2024	0.0269	0.0300	0.0269	0.0300	0.0300	57,845
Jan 02, 2024	0.0239	0.0240	0.0239	0.0239	0.0239	134,624
Dec 29, 2023	0.0225	0.0240	0.0190	0.0215	0.0215	17,050
Dec 28, 2023	0.0226	0.0226	0.0200	0.0210	0.0210	231,900
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,600
Dec 26, 2023	0.0191	0.0216	0.0190	0.0190	0.0190	13,000
Dec 22, 2023	0.0180	0.0235	0.0175	0.0200	0.0200	417,000
Dec 21, 2023	0.0224	0.0224	0.0200	0.0200	0.0200	34,500
Dec 20, 2023	0.0180	0.0211	0.0180	0.0181	0.0181	22,258
Dec 19, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	2,173
Dec 18, 2023	0.0214	0.0225	0.0180	0.0180	0.0180	12,647
Dec 15, 2023	0.0289	0.0289	0.0111	0.0202	0.0202	432,300
Dec 14, 2023	0.0179	0.0270	0.0150	0.0270	0.0270	606,616
Dec 13, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4,000
Dec 12, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
Dec 11, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
Dec 08, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,106.66+2,214.73(+2.81%)

Coinsilium Group Limited (CINGF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,106.66
+2,214.73(+2.81%)