FRA, 5CT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5CT: COINSILIUM GROUP LTD

20 Aug 2025

LAST: 0.0405	CHANGE: 0.01	OPEN: 0.0460	HIGH: 0.0460	ASK: 0.0000	VOLUME: 58K
LAST: 0.0405	CHG(%): 11.96	PREV: 0.0460	LOW: 0.0405	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	0.0460	0.0460	0.0405	0.0405	58K
19 Aug 25	0.0460	0.0460	0.0460	0.0460	5K
18 Aug 25	0.0460	0.0460	0.0460	0.0460	5K
15 Aug 25	0.0485	0.0485	0.0485	0.0485	5K
14 Aug 25	0.0485	0.0485	0.0485	0.0485	5K
13 Aug 25	0.0455	0.0600	0.0455	0.0600	5K
12 Aug 25	0.0700	0.0700	0.0600	0.0600	39.5K
11 Aug 25	0.0700	0.0830	0.0700	0.0830	29.5K
08 Aug 25	0.0700	0.0870	0.0700	0.0820	7.6K
07 Aug 25	0.0810	0.0810	0.0700	0.0770	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.05
MA20:	0.07
MA50:	0.22
MA200:	0.08
RSI14:	21.71
WPR14:	-100.00
MTM14:	-0.03
ROC14:	-0.46
Week High:	0.06
Week Low:	0.04
Month High:	0.19
Month Low:	0.04
Volatility:	119.64