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 (%)
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%)
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.