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
Streaming Delayed 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 (%)
Apr 25, 2022 8.170 20 -0.33(-3.88%)
Apr 21, 2022 8.500 0 +0.03(+0.35%)
Apr 20, 2022 8.470 8.470 8.470 8.470 2,500 +0.12(+1.44%)
Apr 19, 2022 8.350 8.350 8.350 8.350 1,008 +0.14(+1.71%)
Apr 13, 2022 8.210 2 -0.49(-5.69%)
Apr 08, 2022 8.705 0 +0.21(+2.41%)
Apr 07, 2022 8.500 8.500 8.500 8.500 1,014 +0.00(+0.00%)
Apr 04, 2022 8.500 5 -0.02(-0.23%)
Apr 01, 2022 8.520 8.520 8.520 8.520 2,586 -0.19(-2.18%)
Mar 31, 2022 8.710 8.710 8.710 8.710 100 -0.34(-3.81%)
Mar 30, 2022 8.740 9.055 8.740 9.055 600 +0.31(+3.60%)
Mar 29, 2022 8.330 8.740 8.240 8.740 17,108 +0.26(+3.07%)
Mar 28, 2022 8.340 8.480 8.220 8.480 17,905 +0.58(+7.34%)
Mar 21, 2022 7.900 0 -0.38(-4.59%)
Mar 15, 2022 8.280 10 +0.63(+8.24%)
Mar 09, 2022 7.650 0 +0.45(+6.25%)
Mar 08, 2022 7.350 7.350 7.200 7.200 2,610 -0.58(-7.51%)
Mar 04, 2022 7.785 0 -0.21(-2.69%)
Mar 03, 2022 8.000 8.000 8.000 8.000 100 -0.18(-2.20%)
Feb 25, 2022 8.180 0 +0.41(+5.28%)
Feb 22, 2022 7.770 0 -0.13(-1.65%)
Feb 17, 2022 7.900 0 -0.12(-1.48%)
Feb 16, 2022 8.019 8.019 8.019 8.019 475 +0.22(+2.81%)
Feb 09, 2022 7.800 2 -0.26(-3.23%)
Feb 08, 2022 7.900 8.060 7.640 8.060 9,905 -0.17(-2.07%)
Feb 04, 2022 8.230 6 +0.43(+5.51%)
Jan 28, 2022 7.800 0 +0.45(+6.12%)
Jan 24, 2022 7.350 8 -0.64(-8.01%)
Jan 21, 2022 7.990 7.990 7.990 7.990 5,000 -0.21(-2.56%)
Jan 19, 2022 8.200 0 -0.28(-3.30%)
Jan 18, 2022 8.160 8.480 8.000 8.480 2,613 +0.30(+3.67%)
Jan 14, 2022 8.180 0 -0.39(-4.55%)
Jan 12, 2022 8.570 6 +0.37(+4.51%)
Jan 11, 2022 8.310 8.310 8.160 8.200 12,285 -0.43(-4.98%)
Jan 10, 2022 8.530 8.630 8.500 8.630 33,375 -0.39(-4.32%)
Jan 06, 2022 9.020 9.020 9.020 2 -0.28(-3.01%)
Jan 03, 2022 9.300 9.300 9.300 6 +0.03(+0.27%)
Dec 30, 2021 9.275 9.275 9.275 0 +0.11(+1.20%)
Dec 29, 2021 9.050 9.165 9.050 9.165 12,500 -0.44(-4.53%)
Dec 28, 2021 9.130 9.600 9.130 9.600 1,203 -0.22(-2.24%)
Dec 27, 2021 9.820 9.820 9.820 9.820 750 +0.27(+2.83%)
Dec 23, 2021 9.480 9.550 9.480 9.550 20,487 +0.26(+2.80%)
Dec 22, 2021 9.290 9.290 9.290 9.290 1,251 -0.28(-2.93%)
Dec 21, 2021 9.570 9.570 9.570 9.570 1,241 +0.62(+6.93%)
Dec 20, 2021 9.060 9.250 8.950 8.950 11,380 -0.15(-1.65%)
Dec 17, 2021 9.100 9.100 9.100 9.100 275 -0.02(-0.22%)
Dec 16, 2021 9.120 9.120 9.120 9.120 500 +0.12(+1.33%)
Dec 15, 2021 8.560 9.000 8.560 9.000 2,006 +0.62(+7.40%)
Dec 14, 2021 8.380 8.380 8.380 8.380 109 +0.04(+0.42%)
Dec 13, 2021 8.650 8.650 8.345 8.345 5,304 -0.23(-2.74%)
Dec 10, 2021 8.340 8.580 8.340 8.580 2,325 -0.10(-1.15%)
Dec 09, 2021 8.680 8.680 8.680 8.680 100 -0.17(-1.92%)
Dec 08, 2021 8.535 8.850 8.535 8.850 2,900 -0.08(-0.90%)
Dec 07, 2021 8.930 8.930 8.930 8.930 500 +0.46(+5.43%)
Dec 06, 2021 8.410 8.470 8.210 8.470 5,032 -0.68(-7.43%)
Dec 03, 2021 9.150 9.150 8.370 9.150 9,934 -0.40(-4.19%)
Dec 02, 2021 9.290 9.550 9.290 9.550 5,710 +0.20(+2.14%)
Dec 01, 2021 9.320 9.350 9.320 9.350 11,309 +0.06(+0.65%)
Nov 30, 2021 9.270 9.290 9.145 9.290 26,015 +0.00(+0.00%)
Nov 29, 2021 9.360 9.360 9.290 9.290 710 -0.06(-0.64%)
Nov 24, 2021 9.350 9.350 9.350 0 +0.03(+0.32%)
Nov 23, 2021 9.320 9.390 9.320 9.320 1,950 -0.33(-3.47%)
Nov 22, 2021 10.06 10.11 9.655 9.655 1,745 -0.63(-6.17%)
Nov 19, 2021 10.27 10.34 10.12 10.29 10,196 +0.28(+2.76%)
Nov 18, 2021 10.01 10.01 10.01 10.01 2,500 +0.31(+3.17%)
Nov 16, 2021 9.706 9.706 9.706 0 -0.74(-7.12%)
Nov 12, 2021 10.45 10.45 10.45 0 -0.24(-2.26%)
Nov 11, 2021 10.70 10.70 10.69 10.69 6,005 -0.48(-4.32%)
Nov 09, 2021 11.18 11.18 11.18 11.18 111 -0.42(-3.66%)
Nov 08, 2021 11.54 11.60 11.54 11.60 24,653 +0.35(+3.11%)
Nov 05, 2021 11.15 11.28 11.15 11.25 11,162 +0.85(+8.17%)
Nov 04, 2021 10.71 10.71 10.38 10.40 2,542 +1.76(+20.41%)
Nov 02, 2021 8.637 8.637 8.637 2,360 +0.17(+1.98%)
Nov 01, 2021 8.470 8.470 8.470 8.470 5,671 -0.03(-0.35%)
Oct 29, 2021 8.545 8.545 8.500 8.500 516 -0.61(-6.70%)
Oct 28, 2021 9.110 9.110 9.110 9.110 140 -0.07(-0.76%)
Oct 27, 2021 9.180 9.180 9.180 9.180 104 +0.02(+0.20%)
Oct 25, 2021 9.162 9.162 9.162 31 -0.19(-2.01%)
Oct 22, 2021 9.350 9.350 9.350 9.350 125 -0.15(-1.58%)
Oct 21, 2021 9.700 9.700 9.500 9.500 1,792 -0.22(-2.26%)
Oct 20, 2021 9.540 9.860 9.540 9.720 2,044 +0.37(+3.96%)
Oct 19, 2021 9.350 9.350 9.350 9.350 621 -0.30(-3.11%)
Oct 18, 2021 9.550 9.650 9.460 9.650 6,944 -0.11(-1.13%)
Oct 15, 2021 9.310 9.760 9.310 9.760 2,729 +0.92(+10.41%)
Oct 14, 2021 8.840 8.840 8.840 8.840 200 +0.10(+1.14%)
Oct 12, 2021 8.740 8.740 8.740 0 -0.01(-0.11%)
Oct 11, 2021 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Oct 08, 2021 8.750 8.750 8.750 8.750 140 +0.09(+1.04%)
Oct 04, 2021 8.660 8.660 8.660 0 +0.77(+9.77%)
Sep 30, 2021 7.889 7.889 7.889 0 -0.43(-5.15%)
Sep 24, 2021 8.318 8.318 8.318 0 -1.06(-11.35%)
Sep 16, 2021 9.382 9.382 9.382 0 -0.28(-2.92%)
Sep 13, 2021 9.665 9.665 9.665 63 -0.64(-6.19%)
Sep 10, 2021 10.30 10.30 10.30 10.30 6,856 +0.45(+4.60%)
Sep 09, 2021 9.850 9.850 9.850 9.850 102 -0.03(-0.30%)
Sep 07, 2021 9.880 9.880 9.880 0 +2.10(+26.99%)
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%)
Jun 01, 2021 12.40 12.41 12.30 12.40 6,062 +0.10(+0.83%)
May 28, 2021 12.30 12.30 12.30 12.30 9,224 -0.35(-2.77%)
May 27, 2021 12.60 12.65 12.38 12.65 1,676 +0.65(+5.42%)
May 24, 2021 12.00 12.00 12.00 0 -0.40(-3.23%)
May 21, 2021 12.40 12.40 12.40 12.40 5,000 +0.67(+5.68%)
May 20, 2021 11.73 11.73 11.73 11.73 5,268 +0.16(+1.36%)
May 19, 2021 11.65 11.65 11.58 11.58 19,832 -2.08(-15.20%)
May 18, 2021 13.65 13.65 13.65 13.65 10,296 -0.35(-2.48%)
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.