Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinshares International Limited (OP: CNSRF )

7.000 UNCHANGED
Last Price Updated: 2:27 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.050 630 +0.25(+8.93%)
May 22, 2023 2.800 2,049 -0.21(-6.93%)
May 05, 2023 3.008 3,324 -0.18(-5.60%)
May 04, 2023 3.187 3.187 3.187 3.187 1,688 +0.02(+0.68%)
May 03, 2023 3.166 3.166 3.166 3.166 2,778 +0.03(+0.90%)
May 02, 2023 3.137 3.137 3.137 3.137 2,800 -0.15(-4.57%)
Apr 26, 2023 3.288 0 -0.13(-3.72%)
Apr 18, 2023 3.415 850 +0.28(+9.02%)
Apr 03, 2023 3.132 0 -0.09(-2.72%)
Mar 31, 2023 3.220 3.220 3.220 3.220 1,500 -0.37(-10.31%)
Mar 30, 2023 3.295 3.590 3.295 3.590 1,173 +1.85(+106.32%)
Dec 22, 2022 1.740 0 -0.26(-13.00%)
Dec 20, 2022 2.000 0 -0.10(-4.76%)
Dec 13, 2022 2.100 19 +0.10(+5.00%)
Dec 12, 2022 2.000 2.000 2.000 2.000 5,000 +0.03(+1.52%)
Dec 09, 2022 2.200 2.200 1.970 1.970 5,000 -0.08(-3.90%)
Dec 07, 2022 2.050 0 -0.25(-10.87%)
Nov 23, 2022 2.300 11 -0.05(-2.13%)
Nov 18, 2022 2.350 0 +0.03(+1.29%)
Nov 15, 2022 2.320 30 -0.68(-22.67%)
Oct 26, 2022 3.000 0 -0.01(-0.33%)
Oct 17, 2022 3.010 0 -0.01(-0.33%)
Sep 27, 2022 3.020 0 -0.75(-19.89%)
Sep 12, 2022 3.770 3 +0.52(+15.92%)
Sep 09, 2022 3.252 3.252 3.252 3.252 100 +0.10(+3.24%)
Sep 02, 2022 3.150 0 -0.45(-12.50%)
Aug 29, 2022 3.600 0 -0.63(-14.89%)
Aug 26, 2022 4.000 4.230 4.000 4.230 3,874 +0.55(+14.95%)
Aug 18, 2022 3.680 0 +0.13(+3.66%)
Aug 12, 2022 3.550 0 -0.03(-0.84%)
Aug 11, 2022 3.580 3.580 3.580 3.580 100 +0.58(+19.33%)
Jul 29, 2022 3.000 0 +0.50(+20.00%)
Jul 27, 2022 2.500 0 -0.69(-21.75%)
Jul 13, 2022 3.195 0 +0.40(+14.52%)
Jun 30, 2022 2.790 0 -0.68(-19.60%)
Jun 24, 2022 3.470 0 +1.15(+49.57%)
Jun 21, 2022 2.320 39 -0.03(-1.28%)
Jun 17, 2022 2.590 2.590 2.350 2.350 1,200 -0.25(-9.62%)
Jun 15, 2022 2.600 0 -0.15(-5.45%)
Jun 13, 2022 2.750 0 -0.36(-11.58%)
Jun 09, 2022 3.110 0 -0.65(-17.29%)
Jun 08, 2022 3.450 3.760 3.450 3.760 1,300 +0.06(+1.62%)
Jun 06, 2022 3.700 345 +0.14(+3.93%)
Jun 03, 2022 3.560 3.560 3.560 3.560 120 -0.64(-15.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.