Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.200 +0.090 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.1100 0.1100 0.0975 0.1016 848,551 -0.00(-1.36%)
Dec 28, 2023 0.1010 0.1080 0.0945 0.1030 1,458,320 +0.00(+4.78%)
Dec 27, 2023 0.0923 0.1049 0.0915 0.0983 2,107,174 +0.01(+7.43%)
Dec 26, 2023 0.0925 0.1033 0.0870 0.0915 1,871,569 +0.00(+1.67%)
Dec 22, 2023 0.0913 0.0913 0.0866 0.0900 505,949 +0.00(+1.93%)
Dec 21, 2023 0.0900 0.0900 0.0856 0.0883 718,785 -0.00(-4.02%)
Dec 20, 2023 0.0900 0.0946 0.0853 0.0920 632,773 -0.00(-2.95%)
Dec 19, 2023 0.0910 0.0948 0.0875 0.0948 1,650,795 +0.01(+8.59%)
Dec 18, 2023 0.0910 0.0919 0.0833 0.0873 2,794,538 -0.00(-4.38%)
Dec 15, 2023 0.0920 0.0957 0.0913 0.0913 1,281,485 -0.00(-2.56%)
Dec 14, 2023 0.1000 0.1000 0.0934 0.0937 2,013,863 -0.01(-5.16%)
Dec 13, 2023 0.1002 0.1011 0.0931 0.0988 1,310,657 +0.00(+3.24%)
Dec 12, 2023 0.1068 0.1072 0.0930 0.0957 1,309,772 -0.01(-7.36%)
Dec 11, 2023 0.1100 0.1144 0.1006 0.1033 1,711,189 -0.00(-3.10%)
Dec 08, 2023 0.1100 0.1109 0.1043 0.1066 707,124 -0.00(-2.65%)
Dec 07, 2023 0.1145 0.1157 0.1041 0.1095 2,096,459 -0.00(-3.61%)
Dec 06, 2023 0.1126 0.1190 0.1114 0.1136 1,071,741 +0.00(+2.34%)
Dec 05, 2023 0.1150 0.1190 0.1081 0.1110 2,071,199 -0.01(-4.72%)
Dec 04, 2023 0.1207 0.1214 0.1100 0.1165 2,535,795 -0.00(-3.88%)
Dec 01, 2023 0.1500 0.1600 0.1127 0.1212 6,178,085 -0.02(-12.68%)
Nov 30, 2023 0.1375 0.1475 0.1300 0.1388 1,701,173 -0.00(-0.07%)
Nov 29, 2023 0.1501 0.1600 0.1310 0.1389 2,880,969 -0.01(-7.40%)
Nov 28, 2023 0.1484 0.1696 0.1401 0.1500 3,847,812 +0.00(+1.08%)
Nov 27, 2023 0.1276 0.1578 0.1276 0.1484 4,538,291 +0.02(+13.46%)
Nov 24, 2023 0.1316 0.1379 0.1245 0.1308 1,418,687 -0.01(-6.57%)
Nov 22, 2023 0.1400 0.1490 0.1300 0.1400 3,829,785 +0.00(+0.79%)
Nov 21, 2023 0.1100 0.1493 0.1100 0.1389 6,323,854 +0.02(+15.56%)
Nov 20, 2023 0.1190 0.1230 0.1014 0.1202 4,715,617 -0.00(-0.25%)
Nov 17, 2023 0.1300 0.1400 0.1142 0.1205 7,864,845 -0.02(-13.00%)
Nov 16, 2023 0.1755 0.1930 0.1268 0.1385 40,308,528 -0.02(-13.44%)
Nov 15, 2023 0.0930 0.2245 0.0911 0.1600 116,700,112 +0.06(+67.36%)
Nov 14, 2023 0.1067 0.1074 0.0920 0.0956 1,210,546 -0.01(-12.29%)
Nov 13, 2023 0.1085 0.1108 0.1009 0.1090 305,986 +0.00(+0.00%)
Nov 10, 2023 0.1200 0.1200 0.1033 0.1090 345,318 +0.00(+0.00%)
Nov 09, 2023 0.1140 0.1175 0.1025 0.1090 997,761 +0.00(+0.00%)
Nov 08, 2023 0.1061 0.1090 0.1032 0.1090 456,879 +0.00(+2.64%)
Nov 07, 2023 0.1092 0.1133 0.1061 0.1062 505,093 -0.00(-3.45%)
Nov 06, 2023 0.1100 0.1176 0.1070 0.1100 355,698 -0.00(-0.90%)
Nov 03, 2023 0.1072 0.1150 0.1049 0.1110 998,291 +0.01(+5.41%)
Nov 02, 2023 0.0980 0.1100 0.0900 0.1053 1,104,921 +0.01(+5.30%)
Nov 01, 2023 0.1030 0.1030 0.0950 0.1000 335,855 +0.00(+0.10%)
Oct 31, 2023 0.1040 0.1070 0.0952 0.0999 741,947 +0.00(+1.52%)
Oct 30, 2023 0.1058 0.1059 0.0940 0.0984 409,870 +0.00(+0.41%)
Oct 27, 2023 0.1000 0.1050 0.0929 0.0980 1,253,362 +0.00(+4.81%)
Oct 26, 2023 0.0992 0.1008 0.0902 0.0935 1,294,930 -0.01(-6.97%)
Oct 25, 2023 0.0946 0.1053 0.0945 0.1005 1,695,753 +0.01(+5.79%)
Oct 24, 2023 0.1014 0.1018 0.0901 0.0950 1,306,607 -0.01(-6.40%)
Oct 23, 2023 0.1100 0.1110 0.1000 0.1015 1,978,076 -0.01(-9.78%)
Oct 20, 2023 0.1215 0.1272 0.1110 0.1125 2,027,218 -0.02(-11.97%)
Oct 19, 2023 0.1200 0.1400 0.1130 0.1278 3,389,039 +0.01(+4.84%)
Oct 18, 2023 0.1217 0.1229 0.1140 0.1219 1,304,145 +0.00(+0.41%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1214 759,343 +0.00(+0.75%)
Oct 16, 2023 0.1303 0.1279 0.1203 0.1205 2,277,974 -0.00(-3.60%)
Oct 13, 2023 0.1242 0.1320 0.1230 0.1250 1,779,142 -0.01(-7.41%)
Oct 12, 2023 0.1280 0.1359 0.1250 0.1350 3,271,754 -0.00(-2.17%)
Oct 11, 2023 0.1417 0.1484 0.1300 0.1380 6,158,610 -0.02(-12.10%)
Oct 10, 2023 0.1957 0.2250 0.1511 0.1570 41,580,332 +0.02(+12.63%)
Oct 09, 2023 0.1400 0.1750 0.1330 0.1394 6,917,521 +0.00(+3.26%)
Oct 06, 2023 0.1356 0.1399 0.1290 0.1350 289,202 -0.00(-0.74%)
Oct 05, 2023 0.1460 0.1460 0.1247 0.1360 207,034 -0.00(-0.51%)
Oct 04, 2023 0.1400 0.1454 0.1210 0.1367 199,405 -0.00(-1.65%)
Oct 03, 2023 0.1500 0.1500 0.1300 0.1390 281,023 -0.00(-1.35%)
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.