Skip to main content
logo
Coinsilium Group Limited (CINGF)
OTCMKTS · Delayed Price · Currency is USD
0.2330
-0.0070 (-2.92%)
Jul 16, 2025, 4:00 PM EDT

Coinsilium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.200.240.190.230.23-2.92%4,118,748
Jul 15, 20250.220.260.220.240.24-16.96%2,567,078
Jul 14, 20250.350.350.270.290.29-18.59%4,133,580
Jul 11, 20250.370.410.340.360.363.00%2,911,627
Jul 10, 20250.330.370.300.340.346.05%3,303,091
Jul 9, 20250.330.330.290.330.333.83%4,508,286
Jul 8, 20250.330.330.300.310.31-0.24%2,983,138
Jul 7, 20250.300.330.280.310.3121.14%5,856,326
Jul 3, 20250.260.300.240.260.26-25.89%9,221,408
Jul 2, 20250.350.360.270.350.351.90%6,263,327
Jul 1, 20250.460.460.330.340.34-21.22%2,109,379
Jun 30, 20250.500.500.300.440.4428.06%3,023,540
Jun 27, 20250.300.440.220.340.34-4.23%12,363,593
Jun 26, 20250.520.520.280.360.36-32.63%10,683,001
Jun 25, 20250.560.580.460.530.53-32.00%8,350,559
Jun 24, 20250.700.840.560.780.78-25.48%9,247,876
Jun 23, 20251.081.240.811.041.0442.47%10,054,776
Jun 20, 20250.640.850.610.730.7328.07%16,724,206
Jun 18, 20250.540.640.430.570.5716.30%5,577,253
Jun 17, 20250.390.550.350.490.4936.52%10,405,735
Jun 16, 20250.190.360.190.360.36118.90%9,125,755
Jun 13, 20250.150.170.150.160.162.50%476,006
Jun 12, 20250.160.200.150.160.164.23%3,716,373
Jun 11, 20250.130.160.110.150.1522.80%1,370,050
Jun 10, 20250.120.130.110.130.134.17%317,829
Jun 9, 20250.100.120.100.120.1213.21%37,850
Jun 6, 20250.090.110.070.110.1124.71%311,697
Jun 5, 20250.080.090.080.090.093.03%220,155
Jun 4, 20250.080.090.080.080.08-8.33%68,522
Jun 3, 20250.080.100.080.090.09-10.27%262,886
Jun 2, 20250.110.120.090.100.10-16.42%362,911
May 30, 20250.130.130.090.120.126.67%760,227
May 29, 20250.100.110.080.110.1142.41%1,076,623
May 28, 20250.120.160.080.080.08-32.48%802,425
May 27, 20250.090.160.080.120.1270.80%3,060,919
May 23, 20250.090.090.060.070.07-2.14%6,998,143
May 22, 20250.060.080.050.070.0712.00%2,645,226
May 21, 20250.060.060.040.060.06-196,500
May 20, 20250.060.060.060.060.068.70%106,875
May 19, 20250.060.070.040.060.06-17.86%201,706
May 16, 20250.060.070.060.070.0740.00%244,245
May 15, 20250.070.070.050.050.05-16.67%987,000
May 14, 20250.080.080.060.060.06-20.00%452,000
May 13, 20250.070.080.070.080.0810.21%665,697
May 12, 20250.060.090.050.070.0713.42%954,933
May 9, 20250.050.060.050.060.06-5,200
May 8, 20250.050.060.050.060.0636.36%225,190
May 7, 20250.050.050.040.040.046.02%35,000
May 6, 20250.040.040.040.040.04-4.60%101,300
May 5, 20250.040.040.040.040.04--