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 (%)
Jan 18, 2024 3.470 0 -0.24(-6.47%)
Jan 17, 2024 4.060 4.060 3.710 3.710 5,100 +0.07(+1.92%)
Jan 16, 2024 3.600 3.640 3.600 3.640 1,504 -0.36(-9.00%)
Jan 11, 2024 4.000 0 +0.05(+1.27%)
Jan 10, 2024 3.795 3.950 3.795 3.950 1,100 -0.03(-0.75%)
Dec 21, 2023 3.980 0 +0.18(+4.74%)
Dec 20, 2023 3.800 3.800 3.800 3.800 13,000 -0.20(-5.00%)
Dec 18, 2023 4.000 7 +0.37(+10.19%)
Dec 08, 2023 3.630 0 -0.17(-4.47%)
Dec 07, 2023 3.850 3.850 3.800 3.800 18,000 -0.20(-5.00%)
Dec 04, 2023 4.000 0 +0.63(+18.64%)
Nov 30, 2023 3.372 0 -0.41(-10.81%)
Nov 27, 2023 3.780 0 -0.52(-12.09%)
Nov 21, 2023 4.300 0 +0.30(+7.50%)
Nov 20, 2023 4.000 4.000 4.000 4.000 1,000 +0.50(+14.45%)
Nov 02, 2023 3.495 0 +0.05(+1.41%)
Nov 01, 2023 3.446 3.446 3.446 3.446 2,500 +0.15(+4.44%)
Oct 27, 2023 3.300 0 -0.30(-8.33%)
Oct 26, 2023 3.600 3.605 3.600 3.600 2,980 +0.05(+1.41%)
Oct 25, 2023 3.550 3.550 3.550 3.550 500 -0.26(-6.82%)
Oct 04, 2023 3.810 0 -0.10(-2.56%)
Sep 29, 2023 3.910 0 +0.20(+5.39%)
Sep 26, 2023 3.710 0 -0.60(-13.86%)
Sep 07, 2023 4.307 0 -0.12(-2.78%)
Aug 02, 2023 4.430 0 -0.57(-11.40%)
Jul 25, 2023 5.000 0 +0.75(+17.56%)
Jul 12, 2023 4.253 0 +0.45(+11.93%)
Jun 26, 2023 3.800 0 +0.78(+25.83%)
Jun 05, 2023 3.020 0 -0.03(-0.98%)
May 31, 2023 3.050 630 +0.25(+8.93%)
May 22, 2023 2.800 2,049 -0.21(-6.93%)
May 05, 2023 3.008 3,324 -0.18(-5.60%)
May 04, 2023 3.187 3.187 3.187 3.187 1,688 +0.02(+0.68%)
May 03, 2023 3.166 3.166 3.166 3.166 2,778 +0.03(+0.90%)
May 02, 2023 3.137 3.137 3.137 3.137 2,800 -0.15(-4.57%)
Apr 26, 2023 3.288 0 -0.13(-3.72%)
Apr 18, 2023 3.415 850 +0.28(+9.02%)
Apr 03, 2023 3.132 0 -0.09(-2.72%)
Mar 31, 2023 3.220 3.220 3.220 3.220 1,500 -0.37(-10.31%)
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.