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

Coinshares International Limited (OP: CNSRF )

6.200 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 (%)
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%)
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.