ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,062.79
      1.04%
      US Tech 100
      16,991.00
      1.42%
      Dow Jones
      38,475.77
      0.62%
      Brent Oil
      86.855
      0.51%
      Bitcoin
      66,707.26
      -0.23%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Coinsilium Group Ltd (QB) (CINGF)

      7. Coinsilium Group Ltd (QB) (CINGF) Historical

      CINGF Coinsilium Group Ltd (QB)

      0.0304
      -0.0056 (-15.56%)
      Last Updated: 10:17:24
      Delayed by 15 minutes

      CINGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.036 0.008 28.57% 0.034 0.036 0.034 19,500
      Apr 19 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Apr 18 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Apr 17 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Apr 16 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
      Apr 15 2024 0.028 0.008 40.00% 0.028 0.028 0.028 97,400
      Apr 12 2024 0.02 0.0024 13.64% 0.02 0.02 0.02 95,000
      Apr 11 2024 0.0176 -0.0057 -24.46% 0.029 0.0378 0.0176 415,235
      Apr 10 2024 0.0233 0.00 0.00% 0.0233 0.0233 0.0233 0
      Apr 09 2024 0.0233 -0.0057 -19.66% 0.0233 0.0233 0.0233 5,000
      Apr 08 2024 0.029 -0.01 -25.64% 0.029 0.029 0.029 45,000
      Apr 05 2024 0.039 0.016 69.57% 0.039 0.039 0.039 100,000
      Apr 04 2024 0.023 -0.0076 -24.84% 0.028 0.028 0.02 7,000
      Apr 03 2024 0.0306 0.0045 17.24% 0.0306 0.0306 0.0306 2,700
      Apr 02 2024 0.0261 -0.0041 -13.58% 0.039861 0.039861 0.0261 47,000
      Apr 01 2024 0.0302 -0.0018 -5.63% 0.035 0.035 0.0302 31,000
      Mar 28 2024 0.032 -0.0048 -13.04% 0.032 0.032 0.032 55,000
      Mar 27 2024 0.0368 0.00 0.00% 0.0368 0.0368 0.0368 0
      Mar 26 2024 0.0368 0.00 0.00% 0.0368 0.0368 0.0368 6,040
      Mar 25 2024 0.0368 0.0008 2.22% 0.036 0.0368 0.032 10,750
      Mar 22 2024 0.036 0.004 12.50% 0.03208 0.036 0.03208 6,600
      Mar 21 2024 0.032 -0.00004 -0.12% 0.032 0.032 0.032 30,000
      Mar 20 2024 0.03204 0.00 0.00% 0.03204 0.03204 0.03204 0
      Mar 19 2024 0.03204 0.00 0.00% 0.03204 0.03204 0.03204 0
      Mar 18 2024 0.03204 -0.00036 -1.11% 0.038 0.038 0.03204 91,000
      Mar 15 2024 0.0324 -0.00455 -12.31% 0.03918 0.043 0.0324 322,127
      Mar 14 2024 0.03695 -0.00305 -7.63% 0.03695 0.03695 0.03695 20,000
      Mar 13 2024 0.04 0.014 53.85% 0.038 0.048 0.031 91,900
      Mar 12 2024 0.026 -0.013 -33.33% 0.026 0.026 0.026 2,000
      Mar 11 2024 0.039 0.01645 72.95% 0.035 0.039 0.0345 175,028
      Mar 08 2024 0.02255 0.00 0.00% 0.02255 0.02255 0.02255 0
      Mar 07 2024 0.02255 0.00 0.00% 0.02255 0.02255 0.02255 0
      Mar 06 2024 0.02255 0.00 0.00% 0.02255 0.02255 0.02255 0
      Mar 05 2024 0.02255 0.00 0.00% 0.02255 0.02255 0.02255 0
      Mar 04 2024 0.02255 -0.00995 -30.62% 0.02 0.02255 0.02 130,500
      Mar 01 2024 0.0325 -0.0025 -7.14% 0.0325 0.0325 0.0325 5,000
      Feb 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Feb 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 10,000
      Feb 27 2024 0.035 0.003 9.38% 0.035 0.035 0.035 23,900
      Feb 26 2024 0.032 0.0025 8.47% 0.032 0.032 0.032 2,500
      Feb 23 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
      Feb 22 2024 0.0295 0.0145 96.67% 0.0295 0.0295 0.0295 25,125
      Feb 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 20 2024 0.015 -0.0096 -39.02% 0.015 0.015 0.015 23,800
      Feb 16 2024 0.0246 -0.0144 -36.92% 0.027 0.027 0.0246 1,100
      Feb 15 2024 0.039 0.024 160.00% 0.036 0.039 0.015 81,085
      Feb 14 2024 0.015 -0.01708 -53.24% 0.0255 0.0255 0.015 10,525
      Feb 13 2024 0.03208 0.00078 2.49% 0.0311 0.03208 0.0311 2,100
      Feb 12 2024 0.0313 0.0162 107.28% 0.019 0.0313 0.01705 117,417
      Feb 09 2024 0.0151 0.00 0.00% 0.0151 0.0151 0.0151 0
      Feb 08 2024 0.0151 0.00 0.00% 0.0151 0.0151 0.0151 0
      Feb 07 2024 0.0151 0.00 0.00% 0.019 0.019 0.0151 55,000
      Feb 06 2024 0.0151 -0.004 -20.94% 0.025 0.025 0.0151 97,388
      Feb 05 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 10,000
      Feb 02 2024 0.0191 0.0001 0.53% 0.0191 0.0191 0.0191 40,000
      Feb 01 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Jan 31 2024 0.019 0.00 0.00% 0.019 0.019 0.019 800
      Jan 30 2024 0.019 0.003 18.75% 0.0275 0.0275 0.019 5,500
      Jan 29 2024 0.016 -0.008 -33.33% 0.0132 0.016 0.0132 2,650
      Jan 26 2024 0.024 0.00 0.00% 0.02412 0.02412 0.024 16,000
      Jan 25 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0
      Jan 24 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0

      Your Recent History

      USOTC
      CINGF
      Coinsilium (QB)
      Delayed Upgrade Clock