Coinsilium Group Limited (CINGF)
OTCMKTS · Delayed Price · Currency is USD
0.0572
-0.0129 (-18.36%)
Aug 12, 2025, 3:54 PM EDT
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 1,187,531 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.78% | 1,410,617 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -10.00% | 2,465,356 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -10.11% | 2,125,008 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 503,270 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.63% | 322,451 |
| Aug 4, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 10.74% | 991,835 |
| Aug 1, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.27% | 1,521,000 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 4.46% | 1,092,232 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.56% | 2,737,428 |
| Jul 29, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | 11.72% | 2,156,171 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 3.33% | 2,761,025 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.26% | 2,966,276 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -16.81% | 7,565,774 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -12.74% | 3,990,736 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.11 | 0.13 | 0.13 | -41.14% | 16,438,114 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | -5.58% | 4,665,661 |
| Jul 18, 2025 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 5.43% | 2,778,910 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -5.15% | 2,062,190 |
| Jul 16, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | -2.92% | 4,118,748 |
| Jul 15, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -16.96% | 2,567,078 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.27 | 0.29 | 0.29 | -18.59% | 4,133,580 |
| Jul 11, 2025 | 0.37 | 0.41 | 0.34 | 0.36 | 0.36 | 3.00% | 2,911,627 |
| Jul 10, 2025 | 0.33 | 0.37 | 0.30 | 0.34 | 0.34 | 6.05% | 3,303,091 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.29 | 0.33 | 0.33 | 3.83% | 4,508,286 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -0.24% | 2,983,138 |
| Jul 7, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 21.14% | 5,856,326 |
| Jul 3, 2025 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | -25.89% | 9,221,408 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.27 | 0.35 | 0.35 | 1.90% | 6,263,327 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.33 | 0.34 | 0.34 | -21.22% | 2,109,379 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.30 | 0.44 | 0.44 | 28.06% | 3,023,540 |
| Jun 27, 2025 | 0.30 | 0.44 | 0.22 | 0.34 | 0.34 | -4.23% | 12,363,593 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.28 | 0.36 | 0.36 | -32.63% | 10,683,001 |
| Jun 25, 2025 | 0.56 | 0.58 | 0.46 | 0.53 | 0.53 | -32.00% | 8,350,559 |
| Jun 24, 2025 | 0.70 | 0.84 | 0.56 | 0.78 | 0.78 | -25.48% | 9,247,876 |
| Jun 23, 2025 | 1.08 | 1.24 | 0.81 | 1.04 | 1.04 | 42.47% | 10,054,776 |
| Jun 20, 2025 | 0.64 | 0.85 | 0.61 | 0.73 | 0.73 | 28.07% | 16,724,206 |
| Jun 18, 2025 | 0.54 | 0.64 | 0.43 | 0.57 | 0.57 | 16.30% | 5,577,253 |
| Jun 17, 2025 | 0.39 | 0.55 | 0.35 | 0.49 | 0.49 | 36.52% | 10,405,735 |
| Jun 16, 2025 | 0.19 | 0.36 | 0.19 | 0.36 | 0.36 | 118.90% | 9,125,755 |
| Jun 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.50% | 476,006 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | 4.23% | 3,716,373 |
| Jun 11, 2025 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 22.80% | 1,370,050 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 317,829 |
| Jun 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 13.21% | 37,850 |
| Jun 6, 2025 | 0.09 | 0.11 | 0.07 | 0.11 | 0.11 | 24.71% | 311,697 |
| Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.03% | 220,155 |
| Jun 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -8.33% | 68,522 |
| Jun 3, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -10.27% | 262,886 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -16.42% | 362,911 |