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

Coinshares International Limited (OP: CNSRF )

7.050 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 28, 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 (%)
Aug 20, 2021 7.780 7.780 7.780 5,000 +0.03(+0.39%)
Aug 16, 2021 7.750 7.750 7.750 0 -0.35(-4.32%)
Aug 13, 2021 8.100 8.100 8.100 8.100 400 -0.77(-8.68%)
Aug 11, 2021 8.870 8.870 8.870 10 +0.17(+1.95%)
Aug 10, 2021 8.700 8.700 8.700 8.700 350 +0.25(+2.96%)
Aug 09, 2021 8.450 8.450 8.450 8.450 175 -3.55(-29.58%)
Aug 03, 2021 12.00 12.00 12.00 0 +2.52(+26.58%)
Jul 28, 2021 9.480 9.480 9.480 6 -0.72(-7.06%)
Jul 13, 2021 10.20 10.20 10.20 30 +0.05(+0.49%)
Jul 07, 2021 10.15 10.15 10.15 0 +0.15(+1.50%)
Jul 06, 2021 10.02 10.02 10.00 10.00 201 -0.04(-0.38%)
Jun 17, 2021 10.04 10.04 10.04 0 -0.49(-4.64%)
Jun 16, 2021 10.53 10.53 10.53 10.53 4,213 -0.09(-0.82%)
Jun 15, 2021 10.61 10.61 10.61 10.61 1,700 -0.06(-0.58%)
Jun 14, 2021 10.68 10.68 10.68 10.68 3,964 +0.26(+2.45%)
Jun 11, 2021 10.75 10.75 10.42 10.42 2,919 -0.30(-2.78%)
Jun 10, 2021 10.72 10.72 10.72 10.72 3,048 +0.13(+1.26%)
Jun 09, 2021 10.58 10.88 10.58 10.58 8,908 -0.30(-2.75%)
Jun 08, 2021 10.88 10.93 10.88 10.88 13,367 -0.76(-6.54%)
Jun 07, 2021 11.65 11.65 11.65 11.65 2,840 -0.01(-0.13%)
Jun 04, 2021 11.89 11.89 11.66 11.66 13,903 -0.34(-2.83%)
Jun 03, 2021 12.00 12.13 12.00 12.00 3,185 -0.05(-0.41%)
Jun 02, 2021 12.24 12.24 12.05 12.05 14,236 -0.35(-2.84%)
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.