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 +0.216 (+3.60%)
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 17, 2024 6.100 6.200 6.100 6.200 2,000 +0.22(+3.60%)
May 16, 2024 6.000 6.100 5.984 5.984 4,500 -0.04(-0.59%)
May 14, 2024 6.020 0 +0.27(+4.70%)
May 13, 2024 5.750 5.750 5.750 5.750 1,000 +0.15(+2.68%)
May 09, 2024 5.600 0 +0.05(+0.90%)
May 08, 2024 5.600 5.600 5.350 5.550 6,000 +0.25(+4.72%)
May 06, 2024 5.300 0 +0.21(+4.23%)
May 02, 2024 5.085 0 -0.47(-8.46%)
Apr 25, 2024 5.555 0 -0.22(-3.84%)
Apr 24, 2024 5.777 5.777 5.777 5.777 1,116 +0.31(+5.71%)
Apr 12, 2024 5.465 0 +0.25(+4.69%)
Apr 10, 2024 5.220 13 -0.01(-0.19%)
Apr 09, 2024 5.230 5.230 5.230 5.230 480 +0.00(+0.00%)
Apr 08, 2024 5.230 5.230 5.230 5.230 100 -0.04(-0.85%)
Apr 05, 2024 5.275 5.275 5.275 5.275 2,500 -0.14(-2.68%)
Apr 04, 2024 5.420 5.420 5.420 5.420 105 +0.00(+0.00%)
Apr 03, 2024 5.390 5.555 5.174 5.420 22,063 +0.17(+3.34%)
Apr 02, 2024 5.245 5.245 5.245 5.245 8,000 +0.33(+6.62%)
Apr 01, 2024 5.365 5.365 4.920 4.920 6,000 -0.24(-4.66%)
Mar 27, 2024 5.160 0 +0.23(+4.67%)
Mar 25, 2024 4.930 0 +0.02(+0.41%)
Mar 22, 2024 4.680 4.910 4.680 4.910 2,800 +0.07(+1.39%)
Mar 18, 2024 4.843 0 -0.26(-5.14%)
Mar 14, 2024 5.105 0 -0.29(-5.46%)
Mar 12, 2024 5.400 0 +0.63(+13.21%)
Mar 05, 2024 4.770 0 +0.27(+6.00%)
Feb 26, 2024 4.500 0 -0.05(-1.07%)
Feb 21, 2024 4.549 0 +1.08(+31.09%)
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%)
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.