7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,492.69

+100.95

+0.13%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQB - Delayed Quote USD

Coinsilium Group Limited (CINGF)

0.0383 -0.0023 (-5.67%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.0388	0.0388	0.0383	0.0383	0.0383	285,500
Oct 29, 2026	0.0406	0.0406	0.0406	0.0406	0.0406	2,500
Oct 28, 2026	0.0429	0.0429	0.0429	0.0429	0.0429	40,000
Oct 27, 2026	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 26, 2026	0.0368	0.0405	0.0368	0.0401	0.0401	266,500
Oct 23, 2026	0.0368	0.0450	0.0368	0.0450	0.0450	2,298
Oct 22, 2026	0.0400	0.0460	0.0400	0.0460	0.0460	273,260
Oct 21, 2026	0.0380	0.0383	0.0380	0.0383	0.0383	39,875
Oct 20, 2026	0.0385	0.0385	0.0379	0.0379	0.0379	149,826
Oct 19, 2026	0.0395	0.0395	0.0382	0.0382	0.0382	29,200
Oct 16, 2026	0.0384	0.0384	0.0382	0.0382	0.0382	114,505
Oct 15, 2026	0.0391	0.0400	0.0384	0.0400	0.0400	100,000
Oct 14, 2026	0.0386	0.0400	0.0373	0.0373	0.0373	50,609
Oct 13, 2026	0.0390	0.0390	0.0390	0.0390	0.0390	162,125
Oct 12, 2026	0.0373	0.0373	0.0373	0.0373	0.0373	192,125
Oct 9, 2026	0.0380	0.0390	0.0373	0.0373	0.0373	149,825
Oct 8, 2026	0.0386	0.0400	0.0386	0.0386	0.0386	63,848
Oct 7, 2026	0.0410	0.0426	0.0373	0.0399	0.0399	168,084
Oct 6, 2026	0.0450	0.0452	0.0450	0.0452	0.0452	101,000
Oct 5, 2026	0.0500	0.0500	0.0400	0.0457	0.0457	473,928
Oct 2, 2026	0.0399	0.0400	0.0375	0.0397	0.0397	718,000
Oct 1, 2026	0.0362	0.0390	0.0345	0.0390	0.0390	555,121
Sep 30, 2026	0.0389	0.0389	0.0389	0.0389	0.0389	-
Sep 29, 2026	0.0377	0.0399	0.0330	0.0389	0.0389	364,900
Sep 28, 2026	0.0377	0.0396	0.0360	0.0360	0.0360	105,400
Sep 25, 2026	0.0372	0.0372	0.0372	0.0372	0.0372	-
Sep 24, 2026	0.0372	0.0399	0.0372	0.0372	0.0372	107,750
Sep 23, 2026	0.0382	0.0400	0.0382	0.0400	0.0400	77,000
Sep 22, 2026	0.0385	0.0398	0.0353	0.0353	0.0353	116,000
Sep 21, 2026	0.0351	0.0400	0.0351	0.0400	0.0400	323,710
Sep 18, 2026	0.0280	0.0340	0.0280	0.0340	0.0340	375,000
Sep 17, 2026	0.0252	0.0271	0.0252	0.0271	0.0271	50,400
Sep 16, 2026	0.0275	0.0275	0.0262	0.0262	0.0262	83,183
Sep 15, 2026	0.0270	0.0273	0.0250	0.0260	0.0260	283,400
Sep 14, 2026	0.0262	0.0270	0.0262	0.0270	0.0270	54,388
Sep 11, 2026	0.0260	0.0260	0.0221	0.0260	0.0260	56,700
Sep 10, 2026	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 9, 2026	0.0240	0.0240	0.0215	0.0220	0.0220	63,000
Sep 8, 2026	0.0279	0.0280	0.0260	0.0260	0.0260	40,501
Sep 4, 2026	0.0284	0.0284	0.0284	0.0284	0.0284	-
Sep 3, 2026	0.0255	0.0284	0.0255	0.0284	0.0284	60,200
Sep 2, 2026	0.0290	0.0290	0.0255	0.0255	0.0255	126,000
Sep 1, 2026	0.0275	0.0290	0.0272	0.0272	0.0272	863,533
Aug 31, 2026	0.0298	0.0341	0.0255	0.0298	0.0298	152,750
Aug 28, 2026	0.0296	0.0298	0.0287	0.0298	0.0298	28,775
Aug 27, 2026	0.0297	0.0297	0.0297	0.0297	0.0297	-
Aug 26, 2026	0.0301	0.0301	0.0280	0.0297	0.0297	59,700
Aug 25, 2026	0.0311	0.0311	0.0278	0.0278	0.0278	98,800
Aug 24, 2026	0.0326	0.0343	0.0295	0.0295	0.0295	155,733
Aug 21, 2026	0.0312	0.0343	0.0309	0.0326	0.0326	525,420
Aug 20, 2026	0.0338	0.0338	0.0312	0.0316	0.0316	655,100
Aug 19, 2026	0.0264	0.0279	0.0264	0.0279	0.0279	100,500
Aug 18, 2026	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 17, 2026	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 14, 2026	0.0282	0.0282	0.0265	0.0265	0.0265	6,100
Aug 13, 2026	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 12, 2026	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 11, 2026	0.0272	0.0272	0.0265	0.0265	0.0265	6,250
Aug 10, 2026	0.0282	0.0282	0.0282	0.0282	0.0282	350
Aug 7, 2026	0.0282	0.0282	0.0282	0.0282	0.0282	100
Aug 6, 2026	0.0315	0.0315	0.0268	0.0284	0.0284	168,001
Aug 5, 2026	0.0290	0.0290	0.0268	0.0268	0.0268	65,834
Aug 4, 2026	0.0284	0.0284	0.0268	0.0268	0.0268	45,077
Aug 3, 2026	0.0283	0.0283	0.0283	0.0283	0.0283	652
Jul 31, 2026	0.0278	0.0278	0.0278	0.0278	0.0278	-
Jul 30, 2026	0.0278	0.0278	0.0278	0.0278	0.0278	1,000
Jul 29, 2026	0.0279	0.0279	0.0278	0.0278	0.0278	20,554
Jul 28, 2026	0.0291	0.0291	0.0280	0.0280	0.0280	110,000
Jul 27, 2026	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 24, 2026	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 23, 2026	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
Jul 22, 2026	0.0265	0.0290	0.0265	0.0290	0.0290	101,005
Jul 21, 2026	0.0270	0.0278	0.0265	0.0278	0.0278	522,345
Jul 20, 2026	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
Jul 17, 2026	0.0285	0.0285	0.0268	0.0268	0.0268	10,700
Jul 16, 2026	0.0281	0.0281	0.0281	0.0281	0.0281	10,000
Jul 15, 2026	0.0285	0.0285	0.0285	0.0285	0.0285	6,500
Jul 14, 2026	0.0288	0.0288	0.0288	0.0288	0.0288	300
Jul 13, 2026	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 10, 2026	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 9, 2026	0.0278	0.0290	0.0278	0.0290	0.0290	50,000
Jul 8, 2026	0.0295	0.0300	0.0295	0.0300	0.0300	20,212
Jul 7, 2026	0.0295	0.0295	0.0265	0.0265	0.0265	7,300
Jul 6, 2026	0.0291	0.0300	0.0291	0.0300	0.0300	101,185
Jul 2, 2026	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jul 1, 2026	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jun 30, 2026	0.0258	0.0258	0.0258	0.0258	0.0258	20,000
Jun 29, 2026	0.0246	0.0261	0.0246	0.0261	0.0261	85,000
Jun 26, 2026	0.0275	0.0275	0.0275	0.0275	0.0275	150,000
Jun 25, 2026	0.0275	0.0300	0.0275	0.0283	0.0283	59,790
Jun 24, 2026	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jun 23, 2026	0.0314	0.0314	0.0275	0.0275	0.0275	88,000
Jun 22, 2026	0.0292	0.0292	0.0292	0.0292	0.0292	7,323
Jun 18, 2026	0.0292	0.0292	0.0292	0.0292	0.0292	2,450
Jun 17, 2026	0.0292	0.0292	0.0292	0.0292	0.0292	100
Jun 16, 2026	0.0282	0.0297	0.0280	0.0280	0.0280	25,000
Jun 15, 2026	0.0297	0.0301	0.0281	0.0281	0.0281	45,500
Jun 12, 2026	0.0262	0.0289	0.0242	0.0280	0.0280	469,754
Jun 11, 2026	0.0242	0.0274	0.0242	0.0250	0.0250	550,900
Jun 10, 2026	0.0268	0.0268	0.0268	0.0268	0.0268	1,100
Jun 9, 2026	0.0269	0.0271	0.0269	0.0271	0.0271	70,000
Jun 8, 2026	0.0302	0.0318	0.0285	0.0287	0.0287	71,060
Jun 5, 2026	0.0314	0.0314	0.0310	0.0310	0.0310	97,559
Jun 4, 2026	0.0317	0.0317	0.0285	0.0295	0.0295	108,000
Jun 3, 2026	0.0300	0.0326	0.0290	0.0290	0.0290	189,000
Jun 2, 2026	0.0290	0.0295	0.0290	0.0295	0.0295	45,000
Jun 1, 2026	0.0305	0.0316	0.0278	0.0316	0.0316	357,509
May 29, 2026	0.0277	0.0339	0.0277	0.0339	0.0339	162,000
May 28, 2026	0.0375	0.0400	0.0289	0.0313	0.0313	1,230,578
May 27, 2026	0.0328	0.0375	0.0328	0.0375	0.0375	75,630
May 26, 2026	0.0371	0.0371	0.0340	0.0340	0.0340	89,381
May 22, 2026	0.0388	0.0389	0.0368	0.0368	0.0368	147,514
May 21, 2026	0.0377	0.0392	0.0360	0.0376	0.0376	116,286
May 20, 2026	0.0404	0.0404	0.0404	0.0404	0.0404	-
May 19, 2026	0.0380	0.0404	0.0355	0.0404	0.0404	63,700
May 18, 2026	0.0393	0.0400	0.0359	0.0359	0.0359	84,450
May 15, 2026	0.0376	0.0410	0.0376	0.0410	0.0410	11,684
May 14, 2026	0.0385	0.0397	0.0376	0.0376	0.0376	218,607
May 13, 2026	0.0395	0.0395	0.0395	0.0395	0.0395	20,000
May 12, 2026	0.0303	0.0411	0.0303	0.0411	0.0411	5,499
May 11, 2026	0.0414	0.0414	0.0385	0.0385	0.0385	29,011
May 8, 2026	0.0390	0.0422	0.0390	0.0395	0.0395	65,600
May 7, 2026	0.0418	0.0418	0.0402	0.0402	0.0402	65,000
May 6, 2026	0.0419	0.0419	0.0404	0.0404	0.0404	62,180
May 5, 2026	0.0389	0.0445	0.0389	0.0419	0.0419	36,433
May 4, 2026	0.0419	0.0425	0.0389	0.0389	0.0389	327,180
May 1, 2026	0.0419	0.0420	0.0389	0.0420	0.0420	22,622
Apr 30, 2026	0.0420	0.0420	0.0389	0.0389	0.0389	9,093
Apr 29, 2026	0.0424	0.0424	0.0424	0.0424	0.0424	261
Apr 28, 2026	0.0429	0.0430	0.0410	0.0410	0.0410	420,500
Apr 27, 2026	0.0420	0.0440	0.0388	0.0440	0.0440	52,400
Apr 24, 2026	0.0380	0.0440	0.0380	0.0420	0.0420	11,062
Apr 23, 2026	0.0402	0.0402	0.0402	0.0402	0.0402	250,000
Apr 22, 2026	0.0387	0.0439	0.0387	0.0431	0.0431	2,373
Apr 21, 2026	0.0366	0.0383	0.0350	0.0350	0.0350	25,500
Apr 20, 2026	0.0377	0.0377	0.0370	0.0370	0.0370	45,500
Apr 17, 2026	0.0355	0.0371	0.0355	0.0371	0.0371	37,267
Apr 16, 2026	0.0355	0.0355	0.0355	0.0355	0.0355	-
Apr 15, 2026	0.0330	0.0355	0.0330	0.0355	0.0355	40,061
Apr 14, 2026	0.0315	0.0355	0.0315	0.0350	0.0350	65,780
Apr 13, 2026	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 10, 2026	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Apr 9, 2026	0.0355	0.0355	0.0284	0.0315	0.0315	30,900
Apr 8, 2026	0.0338	0.0338	0.0338	0.0338	0.0338	100
Apr 7, 2026	0.0317	0.0336	0.0316	0.0336	0.0336	81,500
Apr 6, 2026	0.0340	0.0340	0.0340	0.0340	0.0340	2,500
Apr 2, 2026	0.0350	0.0350	0.0317	0.0337	0.0337	126,279
Apr 1, 2026	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 31, 2026	0.0373	0.0373	0.0360	0.0360	0.0360	19,350
Mar 30, 2026	0.0343	0.0394	0.0332	0.0394	0.0394	146,000
Mar 27, 2026	0.0332	0.0332	0.0332	0.0332	0.0332	130,000
Mar 26, 2026	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Mar 25, 2026	0.0353	0.0440	0.0353	0.0440	0.0440	81,222
Mar 24, 2026	0.0408	0.0408	0.0375	0.0385	0.0385	18,274
Mar 23, 2026	0.0408	0.0440	0.0408	0.0408	0.0408	4,111
Mar 20, 2026	0.0372	0.0372	0.0372	0.0372	0.0372	-
Mar 19, 2026	0.0372	0.0372	0.0372	0.0372	0.0372	-
Mar 18, 2026	0.0372	0.0372	0.0372	0.0372	0.0372	13,000
Mar 17, 2026	0.0415	0.0415	0.0359	0.0359	0.0359	16,698
Mar 16, 2026	0.0275	0.0397	0.0275	0.0397	0.0397	203,051
Mar 13, 2026	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 12, 2026	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 11, 2026	0.0375	0.0385	0.0375	0.0385	0.0385	4,600
Mar 10, 2026	0.0408	0.0408	0.0408	0.0408	0.0408	-
Mar 9, 2026	0.0360	0.0441	0.0360	0.0408	0.0408	294,417
Mar 6, 2026	0.0421	0.0442	0.0400	0.0421	0.0421	20,000
Mar 5, 2026	0.0400	0.0413	0.0370	0.0413	0.0413	116,913
Mar 4, 2026	0.0406	0.0430	0.0402	0.0430	0.0430	121,950
Mar 3, 2026	0.0395	0.0395	0.0395	0.0395	0.0395	6,000
Mar 2, 2026	0.0362	0.0440	0.0362	0.0419	0.0419	390,970
Feb 27, 2026	0.0401	0.0401	0.0401	0.0401	0.0401	25,500
Feb 26, 2026	0.0435	0.0435	0.0370	0.0397	0.0397	32,300
Feb 25, 2026	0.0382	0.0434	0.0243	0.0397	0.0397	663,878
Feb 24, 2026	0.0408	0.0408	0.0408	0.0408	0.0408	11,555
Feb 23, 2026	0.0382	0.0400	0.0382	0.0400	0.0400	5,750
Feb 20, 2026	0.0433	0.0433	0.0433	0.0433	0.0433	5,000
Feb 19, 2026	0.0408	0.0408	0.0383	0.0384	0.0384	105,000
Feb 18, 2026	0.0420	0.0450	0.0420	0.0426	0.0426	128,525
Feb 17, 2026	0.0379	0.0379	0.0379	0.0379	0.0379	-
Feb 13, 2026	0.0400	0.0410	0.0379	0.0379	0.0379	276,800
Feb 12, 2026	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 11, 2026	0.0390	0.0390	0.0390	0.0390	0.0390	33,282
Feb 10, 2026	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 9, 2026	0.0400	0.0401	0.0375	0.0401	0.0401	18,900
Feb 6, 2026	0.0380	0.0420	0.0341	0.0420	0.0420	47,800
Feb 5, 2026	0.0386	0.0389	0.0336	0.0371	0.0371	394,395
Feb 4, 2026	0.0365	0.0387	0.0365	0.0386	0.0386	43,640
Feb 3, 2026	0.0297	0.0420	0.0297	0.0392	0.0392	132,100
Feb 2, 2026	0.0395	0.0400	0.0380	0.0400	0.0400	208,300
Jan 30, 2026	0.0375	0.0385	0.0350	0.0385	0.0385	125,344
Jan 29, 2026	0.0302	0.0364	0.0296	0.0296	0.0296	529,300
Jan 28, 2026	0.0385	0.0394	0.0346	0.0346	0.0346	199,688
Jan 27, 2026	0.0400	0.0410	0.0400	0.0408	0.0408	53,535
Jan 26, 2026	0.0419	0.0419	0.0400	0.0419	0.0419	203,633
Jan 23, 2026	0.0397	0.0472	0.0390	0.0436	0.0436	275,910
Jan 22, 2026	0.0387	0.0405	0.0387	0.0405	0.0405	35,133
Jan 21, 2026	0.0400	0.0404	0.0381	0.0400	0.0400	261,846
Jan 20, 2026	0.0422	0.0447	0.0375	0.0375	0.0375	187,711
Jan 16, 2026	0.0417	0.0447	0.0417	0.0446	0.0446	113,552
Jan 15, 2026	0.0420	0.0475	0.0415	0.0446	0.0446	1,595,885
Jan 14, 2026	0.0400	0.0400	0.0383	0.0383	0.0383	62,537
Jan 13, 2026	0.0424	0.0424	0.0424	0.0424	0.0424	40,000
Jan 12, 2026	0.0390	0.0425	0.0369	0.0369	0.0369	100,111
Jan 9, 2026	0.0370	0.0370	0.0369	0.0369	0.0369	190,000
Jan 8, 2026	0.0397	0.0397	0.0369	0.0369	0.0369	55,777
Jan 7, 2026	0.0408	0.0408	0.0408	0.0408	0.0408	495
Jan 6, 2026	0.0400	0.0440	0.0399	0.0428	0.0428	443,900
Jan 5, 2026	0.0375	0.0410	0.0375	0.0395	0.0395	60,500
Jan 2, 2026	0.0363	0.0363	0.0362	0.0362	0.0362	1,411
Dec 31, 2025	0.0336	0.0392	0.0336	0.0353	0.0353	308,900
Dec 30, 2025	0.0340	0.0360	0.0335	0.0350	0.0350	472,758
Dec 29, 2025	0.0355	0.0355	0.0340	0.0350	0.0350	352,305
Dec 26, 2025	0.0340	0.0355	0.0340	0.0351	0.0351	115,500
Dec 24, 2025	0.0347	0.0360	0.0347	0.0347	0.0347	29,513
Dec 23, 2025	0.0360	0.0360	0.0335	0.0360	0.0360	707,141
Dec 22, 2025	0.0350	0.0365	0.0335	0.0335	0.0335	450,838
Dec 19, 2025	0.0357	0.0370	0.0344	0.0360	0.0360	181,926
Dec 18, 2025	0.0353	0.0360	0.0344	0.0344	0.0344	266,477
Dec 17, 2025	0.0362	0.0362	0.0327	0.0357	0.0357	52,001
Dec 16, 2025	0.0380	0.0380	0.0334	0.0334	0.0334	131,700
Dec 15, 2025	0.0393	0.0415	0.0302	0.0387	0.0387	471,993
Dec 12, 2025	0.0397	0.0397	0.0378	0.0378	0.0378	182,611
Dec 11, 2025	0.0405	0.0405	0.0389	0.0389	0.0389	115,893
Dec 10, 2025	0.0390	0.0415	0.0390	0.0415	0.0415	197,795
Dec 9, 2025	0.0396	0.0430	0.0375	0.0400	0.0400	769,265
Dec 8, 2025	0.0395	0.0400	0.0375	0.0377	0.0377	528,347
Dec 5, 2025	0.0408	0.0425	0.0375	0.0375	0.0375	265,806
Dec 4, 2025	0.0470	0.0470	0.0364	0.0380	0.0380	242,722
Dec 3, 2025	0.0375	0.0500	0.0361	0.0402	0.0402	310,990
Dec 2, 2025	0.0369	0.0374	0.0356	0.0365	0.0365	618,358
Dec 1, 2025	0.0360	0.0370	0.0360	0.0362	0.0362	77,772
Nov 28, 2025	0.0397	0.0400	0.0385	0.0400	0.0400	60,074
Nov 26, 2025	0.0370	0.0410	0.0370	0.0410	0.0410	701,061
Nov 25, 2025	0.0350	0.0419	0.0350	0.0419	0.0419	239,300
Nov 24, 2025	0.0387	0.0387	0.0360	0.0387	0.0387	282,938
Nov 21, 2025	0.0366	0.0387	0.0345	0.0366	0.0366	981,711
Nov 20, 2025	0.0412	0.0424	0.0245	0.0330	0.0330	433,804
Nov 19, 2025	0.0425	0.0450	0.0401	0.0426	0.0426	567,972
Nov 18, 2025	0.0430	0.0430	0.0425	0.0425	0.0425	25,001
Nov 17, 2025	0.0450	0.0465	0.0401	0.0435	0.0435	709,340
Nov 14, 2025	0.0369	0.0458	0.0350	0.0415	0.0415	2,926,179
Nov 13, 2025	0.0490	0.0490	0.0445	0.0445	0.0445	197,603
Nov 12, 2025	0.0494	0.0524	0.0450	0.0500	0.0500	62,222
Nov 11, 2025	0.0500	0.0520	0.0474	0.0500	0.0500	178,126
Nov 10, 2025	0.0550	0.0550	0.0441	0.0510	0.0510	3,535,297
Nov 7, 2025	0.0442	0.0470	0.0369	0.0465	0.0465	1,130,075
Nov 6, 2025	0.0461	0.0470	0.0445	0.0450	0.0450	35,425
Nov 5, 2025	0.0472	0.0499	0.0431	0.0431	0.0431	33,014
Nov 4, 2025	0.0501	0.0520	0.0380	0.0450	0.0450	2,366,564
Nov 3, 2025	0.0500	0.0533	0.0500	0.0533	0.0533	301,864
Oct 31, 2025	0.0523	0.0523	0.0510	0.0510	0.0510	144,672

Mobilize your Website

View Site in Mobile | Classic

Share by: