CoinShares International Ltd (QX) (CNSRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 5.66 | 5.66 | 5.66 | 200 | 5.66 | CS |
| 12 | 0.46 | 8.84615384615 | 5.2 | 6.61 | 5 | 2982 | 5.69260481 | CS |
| 26 | 0.104734 | 1.88531026237 | 5.555266 | 7.05 | 5 | 2895 | 5.94929985 | CS |
| 52 | 2.213588 | 64.2287689342 | 3.446412 | 7.05 | 3.36 | 4095 | 4.82759505 | CS |
| 156 | -3.45 | -37.8704720088 | 9.11 | 11.6 | 1.74 | 4170 | 6.43466309 | CS |
| 260 | -7.990981 | -58.5377783472 | 13.650981 | 13.650981 | 1.74 | 4112 | 7.28392988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729891200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729804800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729718400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729632000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729545600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729286400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729200000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729113600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729027200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728940800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728681600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728595200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728508800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728422400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728336000 | 5.66 | -0.45 | -7.36 | 5.66 | 5.66 | 5.66 | 200 |
| 1728077400 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727991000 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727904600 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727818200 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727731800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727472600 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1727386200 | 6.11 | 0.36 | 6.17 | 6.11 | 6.11 | 6.11 | 1000 |
| 1727299740 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1727213340 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1727126940 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726867740 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726781340 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726694940 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726608540 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726522140 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726262940 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1726176540 | 5.755 | -0.86 | -12.93 | 5.744 | 5.85 | 5.5199999 | 14340 |
| 1726090140 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1726003740 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725917340 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725658140 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725571740 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725485340 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725398940 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1725053340 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724966940 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724880540 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724794140 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724707740 | 6.61 | 1.61 | 32.20 | 6.61 | 6.61 | 6.61 | 200 |
| 1724448600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724362200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724275800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724189400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724103000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723843800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723757400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723671000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723584600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723498200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723239000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723152600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723066200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722979800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722893340 | 5 | -0.99 | -16.53 | 5.2 | 5.2 | 5 | 2150 |
| 1722634140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1722547740 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1722461340 | 5.99 | 0.51 | 9.31 | 5.99 | 5.99 | 5.99 | 250 |
| 1722346200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1722259800 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
