14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0221 $0.0360 Friday, 17th May 2024 CINGF stock ended at $0.0221. This is 28.50% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0% from a day low at $0.0221 to a day high of $0.0221.
90 days $0.0150 $0.0480
52 weeks $0.0089 $0.0480

Historical Coinsilium Group Ltd prices

Date Open High Low Close Volume
Feb 08, 2019 $0.0500 $0.0503 $0.0462 $0.0462 92 903
Feb 07, 2019 $0.0500 $0.0500 $0.0500 $0.0500 4 000
Feb 05, 2019 $0.0500 $0.0500 $0.0500 $0.0500 7 000
Feb 04, 2019 $0.0500 $0.0500 $0.0500 $0.0500 1 900
Feb 01, 2019 $0.0500 $0.0500 $0.0500 $0.0500 1 500
Jan 31, 2019 $0.0500 $0.0510 $0.0450 $0.0450 70 000
Jan 30, 2019 $0.0488 $0.0497 $0.0488 $0.0497 7 000
Jan 29, 2019 $0.0445 $0.0445 $0.0445 $0.0445 3
Jan 28, 2019 $0.0445 $0.0609 $0.0445 $0.0445 12 400
Jan 25, 2019 $0.0650 $0.0650 $0.0650 $0.0650 3 800
Jan 24, 2019 $0.0460 $0.0498 $0.0440 $0.0440 100 000
Jan 22, 2019 $0.0575 $0.0575 $0.0445 $0.0445 9 224
Jan 18, 2019 $0.0555 $0.0670 $0.0440 $0.0600 69 690
Jan 16, 2019 $0.0440 $0.0452 $0.0440 $0.0440 23 833
Jan 15, 2019 $0.0440 $0.0520 $0.0440 $0.0440 27 400
Jan 11, 2019 $0.0440 $0.0560 $0.0440 $0.0452 15 814
Jan 10, 2019 $0.0440 $0.0568 $0.0440 $0.0568 3 000
Jan 09, 2019 $0.0550 $0.0590 $0.0450 $0.0450 93 449
Jan 07, 2019 $0.0590 $0.0590 $0.0590 $0.0590 10 000
Jan 03, 2019 $0.0590 $0.0590 $0.0590 $0.0590 1 000
Jan 02, 2019 $0.0598 $0.0650 $0.0420 $0.0500 77 675
Dec 31, 2018 $0.0510 $0.0514 $0.0470 $0.0470 354 500
Dec 28, 2018 $0.0595 $0.0595 $0.0500 $0.0500 9 200
Dec 27, 2018 $0.0500 $0.0500 $0.0500 $0.0500 7 675
Dec 26, 2018 $0.0500 $0.0690 $0.0500 $0.0500 12 369

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CINGF stock historical prices to predict future price movements?
Trend Analysis: Examine the CINGF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CINGF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Coinsilium Group Ltd

Coinsilium Group Ltd Coinsilium Group Limited is a venture capital firm specializing in early stage startup and accelerating seed-stage investment. The firm primarily invests in companies who are pioneering new applications that leverage and commercialize blockchain technologies and financial technology including Bitcoins, Internet of Things, wallets, payment gateways, exchanges, security solutions, applications, and financial services. It typically invests in Europe... CINGF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT