Coinsilium Group Limited (CINGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0625
+0.0050 (8.70%)
May 20, 2025, 1:29 PM EDT
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | -17.86% | 201,706 |
| May 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 244,245 |
| May 15, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 987,000 |
| May 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 452,000 |
| May 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.21% | 665,697 |
| May 12, 2025 | 0.06 | 0.09 | 0.05 | 0.07 | 0.07 | 13.42% | 954,933 |
| May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,200 |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.36% | 225,190 |
| May 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 6.02% | 35,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.60% | 101,300 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,001 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.75% | 65,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,625 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,065 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 115,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.31% | 750,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,100 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.77% | 25,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.18% | 4,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.40% | 7,900 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.54% | 650 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.42% | 850 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.52% | 250 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.79% | 40,750 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,648 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 37,000 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 56.47% | 275,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.31% | 3,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.44% | 19,002 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 90.00% | 15,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.22% | 294,000 |