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 (%)
May 26, 2022 4.150 0 +0.15(+3.75%)
May 23, 2022 4.000 5 -0.35(-8.05%)
May 20, 2022 4.350 4.350 4.350 4.350 1,010 -0.35(-7.45%)
May 19, 2022 4.480 4.700 4.480 4.700 700 +0.68(+16.92%)
May 18, 2022 4.020 4.020 4.020 4.020 135 -0.44(-9.87%)
May 13, 2022 4.460 22 -0.13(-2.83%)
May 12, 2022 4.480 4.960 4.480 4.590 2,822 -1.00(-17.89%)
May 11, 2022 5.590 5.590 5.590 5.590 3,520 -1.06(-15.94%)
May 06, 2022 6.650 0 -1.18(-15.12%)
May 04, 2022 7.835 0 +0.00(+0.00%)
May 02, 2022 7.835 6 -0.33(-4.10%)
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%)
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.