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
Streaming Delayed 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 (%)
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%)
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.