Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CING Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.701 | -0.0162 | -2.26% | 0.748 | 0.748 | 0.695 | 62,576 |
| May 30 2024 | 0.7172 | 0.0172 | 2.46% | 0.71 | 0.75 | 0.68 | 102,082 |
| May 29 2024 | 0.70 | -0.0077 | -1.09% | 0.71 | 0.72 | 0.66 | 135,532 |
| May 28 2024 | 0.7077 | -0.081 | -10.27% | 0.7942 | 0.80 | 0.65 | 319,855 |
| May 24 2024 | 0.7887 | -0.0363 | -4.40% | 0.8066 | 0.8465 | 0.7622 | 158,744 |
| May 23 2024 | 0.825 | 0.0199 | 2.47% | 0.798 | 0.85 | 0.77 | 399,823 |
| May 22 2024 | 0.8051 | -0.02495 | -3.01% | 0.80 | 0.86 | 0.75 | 522,161 |
| May 21 2024 | 0.83005 | 0.04015 | 5.08% | 0.9984 | 0.9984 | 0.70 | 5,821,610 |
| May 20 2024 | 0.7899 | -0.012 | -1.50% | 0.8191 | 0.824 | 0.77 | 18,730 |
| May 17 2024 | 0.801899 | 0.0119 | 1.51% | 0.79 | 0.802 | 0.7701 | 16,874 |
| May 16 2024 | 0.79 | 0.00 | 0.00% | 0.814 | 0.8549 | 0.77 | 56,320 |
| May 15 2024 | 0.79 | -0.02 | -2.47% | 0.79 | 0.82 | 0.78 | 49,855 |
| May 14 2024 | 0.81 | 0.0191 | 2.41% | 0.80 | 0.84 | 0.751 | 65,043 |
| May 13 2024 | 0.7909 | 0.0299 | 3.93% | 0.761 | 0.83 | 0.761 | 91,366 |
| May 10 2024 | 0.761 | -0.124 | -14.01% | 0.8805 | 0.914 | 0.70 | 96,952 |
| May 09 2024 | 0.885 | -0.003 | -0.34% | 0.885 | 0.90 | 0.86 | 24,925 |
| May 08 2024 | 0.888 | 0.0013 | 0.15% | 0.9061 | 0.93 | 0.86 | 52,707 |
| May 07 2024 | 0.8867 | 0.016 | 1.84% | 0.8884 | 0.9236 | 0.82 | 122,123 |
| May 06 2024 | 0.8707 | -0.0939 | -9.73% | 0.9819 | 1.0399 | 0.87 | 118,180 |
| May 03 2024 | 0.9646 | -0.1554 | -13.88% | 1.14 | 1.1499 | 0.91 | 166,698 |
| May 02 2024 | 1.12 | 0.08 | 7.69% | 1.02 | 1.16 | 1.01 | 232,280 |
| May 01 2024 | 1.04 | 0.12 | 13.39% | 0.96 | 1.04 | 0.96 | 61,183 |
| Apr 30 2024 | 0.91715 | 0.04305 | 4.93% | 0.8699 | 0.959 | 0.8494 | 34,713 |
| Apr 29 2024 | 0.8741 | -0.006 | -0.68% | 0.89 | 0.90 | 0.8412 | 21,374 |
| Apr 26 2024 | 0.8801 | 0.0401 | 4.77% | 0.8684 | 0.9299 | 0.84 | 8,654 |
| Apr 25 2024 | 0.84 | -0.03 | -3.45% | 0.84 | 0.90 | 0.8274 | 56,685 |
| Apr 24 2024 | 0.87 | -0.0087 | -0.99% | 0.8578 | 0.8975 | 0.85 | 18,528 |
| Apr 23 2024 | 0.8787 | -0.0073 | -0.82% | 0.886 | 0.920599 | 0.8601 | 37,343 |
| Apr 22 2024 | 0.886 | 0.0069 | 0.78% | 0.8968 | 0.94 | 0.8344 | 72,927 |
| Apr 19 2024 | 0.8791 | -0.0009 | -0.10% | 0.8417 | 0.899899 | 0.8263 | 175,709 |
| Apr 18 2024 | 0.88 | 0.0282 | 3.31% | 0.8494 | 0.90 | 0.8494 | 43,841 |
| Apr 17 2024 | 0.8518 | 0.0418 | 5.16% | 0.8621 | 0.89 | 0.8343 | 152,633 |
| Apr 16 2024 | 0.81 | 0.03 | 3.85% | 0.8325 | 0.8325 | 0.80 | 85,014 |
| Apr 15 2024 | 0.78 | -0.1412 | -15.33% | 0.91 | 0.9775 | 0.75 | 239,674 |
| Apr 12 2024 | 0.9212 | -0.04037 | -4.20% | 0.95 | 0.98 | 0.920101 | 78,031 |
| Apr 11 2024 | 0.96157 | -0.03913 | -3.91% | 1.02 | 1.025 | 0.9223 | 114,025 |
| Apr 10 2024 | 1.0007 | -0.01 | -0.92% | 1.02 | 1.045 | 1.00 | 53,833 |
| Apr 09 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.03 | 1.00 | 67,724 |
| Apr 08 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.04 | 1.00 | 48,430 |
| Apr 05 2024 | 1.03 | -0.04 | -3.74% | 1.01 | 1.06 | 0.96 | 97,506 |
| Apr 04 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.10 | 0.99 | 207,091 |
| Apr 03 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.08 | 1.03 | 101,750 |
| Apr 02 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.0922 | 1.00 | 209,055 |
| Apr 01 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.17 | 1.05 | 217,531 |
| Mar 28 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.115 | 1.08 | 74,525 |
| Mar 27 2024 | 1.09 | -0.05 | -4.39% | 1.12 | 1.12 | 1.08 | 135,569 |
| Mar 26 2024 | 1.14 | 0.03 | 2.70% | 1.11 | 1.15 | 1.08 | 98,149 |
| Mar 25 2024 | 1.11 | -0.05 | -4.31% | 1.11 | 1.17 | 1.095 | 235,078 |
| Mar 22 2024 | 1.16 | 0.08 | 7.41% | 1.05 | 1.25 | 1.05 | 741,697 |
| Mar 21 2024 | 1.08 | 0.00 | 0.00% | 1.10 | 1.14 | 1.06 | 96,022 |
| Mar 20 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.1299 | 1.06 | 90,507 |
| Mar 19 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.1139 | 1.03 | 84,056 |
| Mar 18 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.188 | 1.07 | 179,827 |
| Mar 15 2024 | 1.13 | -0.07 | -5.83% | 1.18 | 1.21 | 1.13 | 170,841 |
| Mar 14 2024 | 1.20 | -0.03 | -2.44% | 1.27 | 1.27 | 1.166 | 99,586 |
| Mar 13 2024 | 1.23 | 0.00 | 0.00% | 1.20 | 1.24 | 1.18 | 358,409 |
| Mar 12 2024 | 1.23 | -0.01 | -0.81% | 1.30 | 1.30 | 1.11 | 144,389 |
| Mar 11 2024 | 1.24 | 0.04 | 3.33% | 1.22 | 1.35 | 1.19 | 472,368 |
| Mar 08 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.22 | 1.11 | 149,213 |
| Mar 07 2024 | 1.19 | 0.06 | 5.31% | 1.13 | 1.20 | 1.08 | 209,409 |
| Mar 06 2024 | 1.13 | -0.03 | -2.16% | 1.18 | 1.2196 | 1.11 | 90,278 |
| Mar 05 2024 | 1.155 | -0.03 | -2.12% | 1.20 | 1.2598 | 1.09 | 218,421 |
| Mar 04 2024 | 1.18 | -0.16 | -11.94% | 1.34 | 1.34 | 1.12 | 304,422 |
