Coinsilium Group Ltd (QB) (CINGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00425 | -17.5257731959 | 0.02425 | 0.02425 | 0.02 | 10000 | 0.02425 | CS |
| 4 | -0.001 | -4.7619047619 | 0.021 | 0.02425 | 0.0126 | 17185 | 0.01987615 | CS |
| 12 | 0.0022 | 12.3595505618 | 0.0178 | 0.02695 | 0.0126 | 29886 | 0.02086923 | CS |
| 26 | -0.016 | -44.4444444444 | 0.036 | 0.039861 | 0.0126 | 38115 | 0.02302076 | CS |
| 52 | 0.00475 | 31.1475409836 | 0.01525 | 0.048 | 0.0089 | 52393 | 0.02451483 | CS |
| 156 | -0.092 | -82.1428571429 | 0.112 | 0.1209 | 0.0089 | 52143 | 0.04246611 | CS |
| 260 | -0.019 | -48.7179487179 | 0.039 | 0.55 | 0.0089 | 173498 | 0.18824079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.02 | -0.00425 | -17.53 | 0.02 | 0.02 | 0.02 | 1000 |
| 1726867620 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 0 |
| 1726781220 | 0.02425 | 0.0066251 | 37.59 | 0.02425 | 0.02425 | 0.02425 | 10000 |
| 1726694940 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1726608540 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1726522140 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1726262940 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1726176540 | 0.0176249 | -0.006125 | -25.79 | 0.0176249 | 0.0176249 | 0.0176249 | 600 |
| 1726090140 | 0.02375 | 0.00625 | 35.71 | 0.0175 | 0.02375 | 0.0175 | 51334 |
| 1726003500 | 0.0175 | -0.000625 | -3.45 | 0.0175 | 0.0175 | 0.0175 | 5000 |
| 1725917220 | 0.018125 | 0 | 0.00 | 0.018125 | 0.018125 | 0.018125 | 0 |
| 1725658020 | 0.018125 | 0.0005001 | 2.84 | 0.018125 | 0.018125 | 0.018125 | 3000 |
| 1725571680 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1725485280 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
| 1725398880 | 0.0176249 | 0.0001249 | 0.71 | 0.0176249 | 0.0176249 | 0.0176249 | 5885 |
| 1725053340 | 0.0175 | 0.0049 | 38.89 | 0.0175 | 0.0175 | 0.0175 | 63966 |
| 1724966760 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1724880360 | 0.0126 | -0.0084 | -40.00 | 0.0126 | 0.0126 | 0.0126 | 9000 |
| 1724794140 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1724707740 | 0.021 | 0.00585 | 38.61 | 0.021 | 0.021 | 0.021 | 5883 |
| 1724448480 | 0.01515 | 0.00015 | 1.00 | 0.01515 | 0.01515 | 0.01515 | 333 |
| 1724361780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724275380 | 0.015 | -0.0075 | -33.33 | 0.0225 | 0.0225 | 0.015 | 13900 |
| 1724189280 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1724102880 | 0.0225 | 0.0075 | 50.00 | 0.0225 | 0.0225 | 0.0225 | 10000 |
| 1723843260 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723756860 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5500 |
| 1723670700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723584300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723497900 | 0.015 | -0.0054 | -26.47 | 0.0158 | 0.0158 | 0.015 | 12900 |
| 1723238400 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1723152000 | 0.0204 | 0.0042 | 25.93 | 0.0204 | 0.0204 | 0.0204 | 800 |
| 1723065720 | 0.0162 | 0.001 | 6.58 | 0.0162 | 0.0162 | 0.0162 | 73500 |
| 1722979800 | 0.0152 | -0.0007 | -4.40 | 0.0152 | 0.0152 | 0.0152 | 3000 |
| 1722893340 | 0.0159 | -0.0066 | -29.33 | 0.0159 | 0.0159 | 0.0159 | 127250 |
| 1722633900 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1722547500 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1722461100 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1722374700 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1722288300 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1722029100 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 950 |
| 1721942400 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 800 |
| 1721856540 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1721770140 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 2000 |
| 1721683560 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1721424360 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1721337960 | 0.0225 | -0.0039 | -14.77 | 0.026 | 0.026 | 0.0225 | 1500 |
| 1721251320 | 0.0264 | 0.0025 | 10.46 | 0.0264 | 0.0264 | 0.0264 | 90000 |
| 1721165340 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1721078940 | 0.0239 | 0.001622 | 7.28 | 0.02461 | 0.02695 | 0.0235 | 220634 |
| 1720819200 | 0.022278 | -0.000122 | -0.54 | 0.0222 | 0.022278 | 0.0222 | 4200 |
| 1720733340 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1720646940 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1720560540 | 0.0224 | 0.0029 | 14.87 | 0.02193 | 0.026 | 0.02193 | 105872 |
| 1720473840 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1720214640 | 0.0195 | 0.0045 | 30.00 | 0.0195 | 0.0195 | 0.0195 | 7000 |
| 1720042140 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719955740 | 0.015 | -0.0051 | -25.37 | 0.0178 | 0.0178 | 0.015 | 2000 |
| 1719868800 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1719609600 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1719523200 | 0.0201 | 0.0051 | 34.00 | 0.02495 | 0.025 | 0.0201 | 133500 |
| 1719437340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719350940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719264540 | 0.015 | -0.0072 | -32.43 | 0.0222 | 0.0222 | 0.015 | 29998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
