Coinsilium Group Ltd (QB) (CINGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0095 | -18.8118811881 | 0.0505 | 0.055 | 0.025 | 52165 | 0.03931946 | CS |
| 4 | -0.014 | -25.4545454545 | 0.055 | 0.055 | 0.025 | 69786 | 0.0455293 | CS |
| 12 | -0.004 | -8.88888888889 | 0.045 | 0.0775 | 0.025 | 95963 | 0.05565808 | CS |
| 26 | 0.0185 | 82.2222222222 | 0.0225 | 0.0775 | 0.0125 | 103585 | 0.0461127 | CS |
| 52 | 0.026 | 173.333333333 | 0.015 | 0.0775 | 0.0125 | 77136 | 0.04043685 | CS |
| 156 | -0.005 | -10.8695652174 | 0.046 | 0.0775 | 0.0089 | 55215 | 0.03212268 | CS |
| 260 | 0.006 | 17.1428571429 | 0.035 | 0.55 | 0.0089 | 177704 | 0.18449739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.041 | 0.00675 | 19.71 | 0.041 | 0.041 | 0.025 | 98400 |
| 1739917740 | 0.03425 | -0.00615 | -15.22 | 0.025 | 0.055 | 0.025 | 37096 |
| 1739572020 | 0.0404 | -0.0145 | -26.41 | 0.0505 | 0.055 | 0.0404 | 21000 |
| 1739485740 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1739399340 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1739312940 | 0.0549 | -0.0001 | -0.18 | 0.04295 | 0.0549 | 0.0377 | 65337 |
| 1739226000 | 0.055 | 0.013 | 30.95 | 0.05 | 0.055 | 0.05 | 21000 |
| 1738966800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1738880400 | 0.042 | 0.0009 | 2.19 | 0.0409 | 0.042 | 0.0409 | 1600 |
| 1738794000 | 0.0411 | -0.0063 | -13.29 | 0.0411 | 0.0411 | 0.0411 | 1000 |
| 1738708080 | 0.0474 | -0.0076 | -13.82 | 0.0473 | 0.0474 | 0.04355 | 96000 |
| 1738621740 | 0.055 | 0.0120001 | 27.91 | 0.0457 | 0.055 | 0.0457 | 50000 |
| 1738362000 | 0.0429999 | 0.0016999 | 4.12 | 0.042 | 0.0429999 | 0.042 | 400000 |
| 1738276080 | 0.0413 | -0.0087 | -17.40 | 0.0413 | 0.0413 | 0.0413 | 2100 |
| 1738189620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738103220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738016820 | 0.05 | -0.005 | -9.09 | 0.0375 | 0.05 | 0.0375 | 107680 |
| 1737757620 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1737671220 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 6000 |
| 1737584640 | 0.06 | -0.01 | -14.29 | 0.0408 | 0.06 | 0.0408 | 158250 |
| 1737498540 | 0.07 | 0.02375 | 51.35 | 0.0541 | 0.07 | 0.0449 | 813397 |
| 1737152880 | 0.04625 | -0.00675 | -12.74 | 0.063 | 0.063 | 0.04625 | 48420 |
| 1737066420 | 0.053 | 0.0105 | 24.71 | 0.06 | 0.06 | 0.04 | 110000 |
| 1736979780 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1736893380 | 0.0425 | -0.0075 | -15.00 | 0.04 | 0.0425 | 0.04 | 24150 |
| 1736806800 | 0.05 | -0.001 | -1.96 | 0.0495 | 0.05 | 0.04 | 105000 |
| 1736547720 | 0.0509999 | -0.009 | -15.00 | 0.045 | 0.055 | 0.0368 | 65360 |
| 1736375340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1736288760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202360 | 0.06 | -0.0025 | -4.00 | 0.0437 | 0.07 | 0.0437 | 35240 |
| 1735942980 | 0.0625 | -0.0025 | -3.85 | 0.0336 | 0.0625 | 0.0336 | 6840 |
| 1735856700 | 0.065 | 0.01705 | 35.56 | 0.053 | 0.065 | 0.053 | 40000 |
| 1735683960 | 0.04795 | 0.00705 | 17.24 | 0.04795 | 0.04795 | 0.04795 | 13032 |
| 1735597740 | 0.0409 | -0.0191 | -31.83 | 0.0359 | 0.0438 | 0.0359 | 3929 |
| 1735338000 | 0.06 | 0.00205 | 3.54 | 0.04795 | 0.06 | 0.04795 | 21400 |
| 1735252020 | 0.05795 | 0.02195 | 60.97 | 0.05795 | 0.05795 | 0.05795 | 15000 |
| 1735078200 | 0.036 | -0.029 | -44.62 | 0.055 | 0.075 | 0.036 | 29346 |
| 1734992400 | 0.065 | 0.0095 | 17.12 | 0.0555 | 0.065 | 0.0555 | 171000 |
| 1734733200 | 0.0555 | 0.0005 | 0.91 | 0.055 | 0.0555 | 0.055 | 31000 |
| 1734646800 | 0.055 | -0.02 | -26.67 | 0.072 | 0.0775 | 0.055 | 83757 |
| 1734560940 | 0.075 | 0.005 | 7.14 | 0.0572 | 0.075 | 0.0572 | 67068 |
| 1734474360 | 0.07 | 0.0105 | 17.65 | 0.07 | 0.07 | 0.06055 | 93426 |
| 1734388140 | 0.0595 | 0.0095 | 19.00 | 0.0482 | 0.065 | 0.0482 | 127265 |
| 1734128940 | 0.05 | -0.001 | -1.96 | 0.055 | 0.055 | 0.05 | 257104 |
| 1734042480 | 0.0509999 | -0.0085 | -14.29 | 0.0509999 | 0.0509999 | 0.0509999 | 1500 |
| 1733955900 | 0.0595 | 0.011 | 22.68 | 0.0359 | 0.065 | 0.0359 | 153500 |
| 1733869200 | 0.0485 | -0.0115 | -19.17 | 0.05 | 0.05 | 0.0485 | 250700 |
| 1733782800 | 0.06 | 0.0039 | 6.95 | 0.06 | 0.06 | 0.06 | 17900 |
| 1733523600 | 0.0561 | 0.0028 | 5.25 | 0.05225 | 0.06 | 0.05225 | 209419 |
| 1733437500 | 0.0533 | 0.0033 | 6.60 | 0.045 | 0.0533 | 0.045 | 21400 |
| 1733350980 | 0.05 | -0.0031 | -5.84 | 0.05325 | 0.05325 | 0.0475 | 135900 |
| 1733264700 | 0.0531 | 0.0056 | 11.79 | 0.0531 | 0.0531 | 0.0531 | 2000 |
| 1733178180 | 0.0475 | -0.005 | -9.52 | 0.0525 | 0.0525 | 0.045 | 253701 |
| 1732918200 | 0.0525 | -0.0008 | -1.50 | 0.045 | 0.0554 | 0.045 | 140100 |
| 1732746540 | 0.0533 | 0.0083 | 18.44 | 0.0558 | 0.0558 | 0.0533 | 11854 |
| 1732660140 | 0.045 | -0.02 | -30.77 | 0.045 | 0.045 | 0.045 | 36580 |
| 1732573560 | 0.065 | 0.005 | 8.33 | 0.0582 | 0.065 | 0.0582 | 14301 |
| 1732314000 | 0.06 | 0.00485 | 8.79 | 0.0538 | 0.06 | 0.05 | 995661 |
| 1732227900 | 0.05515 | 0.02015 | 57.57 | 0.04 | 0.057 | 0.04 | 128537 |
| 1732141740 | 0.035 | -0.0004 | -1.13 | 0.033 | 0.045 | 0.033 | 15200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
