Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2020 0.2220 0.2001 0.2121 1,351,376 +0.01(+2.71%)
Apr 27, 2023 0.2000 0.2079 0.1964 0.2065 923,514 -0.00(-1.24%)
Apr 26, 2023 0.1955 0.2190 0.1955 0.2091 1,312,530 +0.01(+4.60%)
Apr 25, 2023 0.2000 0.2081 0.1951 0.1999 1,092,822 -0.00(-2.34%)
Apr 24, 2023 0.2000 0.2100 0.1950 0.2047 1,000,744 -0.01(-3.72%)
Apr 21, 2023 0.2077 0.2179 0.2050 0.2126 853,818 +0.00(+0.00%)
Apr 20, 2023 0.2335 0.2335 0.2100 0.2126 1,636,823 -0.02(-8.32%)
Apr 19, 2023 0.2400 0.2400 0.2257 0.2319 1,444,511 -0.01(-4.41%)
Apr 18, 2023 0.2500 0.2687 0.2400 0.2426 1,173,037 -0.02(-6.98%)
Apr 17, 2023 0.2400 0.2700 0.2352 0.2608 1,217,450 +0.02(+9.40%)
Apr 14, 2023 0.2681 0.2698 0.2351 0.2384 1,834,792 -0.03(-9.80%)
Apr 13, 2023 0.2457 0.3300 0.2325 0.2643 6,431,447 +0.03(+12.32%)
Apr 12, 2023 0.2550 0.2602 0.2320 0.2353 1,368,348 -0.02(-9.57%)
Apr 11, 2023 0.2623 0.2631 0.2535 0.2602 950,775 -0.00(-0.08%)
Apr 10, 2023 0.2600 0.2688 0.2516 0.2604 1,212,070 -0.00(-1.85%)
Apr 06, 2023 0.2800 0.2850 0.2600 0.2653 792,006 -0.01(-4.57%)
Apr 05, 2023 0.2850 0.2981 0.2660 0.2780 959,375 -0.01(-2.73%)
Apr 04, 2023 0.3100 0.3115 0.2800 0.2858 1,304,591 -0.04(-11.95%)
Apr 03, 2023 0.3190 0.3300 0.3028 0.3246 1,325,161 -0.01(-3.96%)
Mar 31, 2023 0.3303 0.3650 0.3202 0.3380 2,004,980 +0.01(+2.42%)
Mar 30, 2023 0.2975 0.3750 0.2902 0.3300 6,677,312 +0.04(+13.79%)
Mar 29, 2023 0.2775 0.3200 0.2580 0.2900 2,888,228 +0.00(+1.36%)
Mar 28, 2023 0.2998 0.2998 0.2724 0.2861 2,273,395 -0.01(-3.73%)
Mar 27, 2023 0.3205 0.3255 0.2950 0.2972 2,428,916 -0.01(-3.48%)
Mar 24, 2023 0.3300 0.3500 0.3025 0.3079 4,677,517 -0.03(-10.15%)
Mar 23, 2023 0.3202 0.3599 0.3005 0.3427 7,522,540 +0.02(+7.03%)
Mar 22, 2023 0.3370 0.3700 0.2911 0.3202 12,136,795 -0.07(-17.07%)
Mar 21, 2023 0.5500 0.5698 0.3720 0.3861 102,589,056 +0.16(+67.87%)
Mar 20, 2023 0.3300 0.3370 0.2250 0.2300 15,143,633 -0.08(-25.81%)
Mar 17, 2023 0.3168 0.4590 0.3050 0.3100 7,794,982 +0.01(+1.91%)
Mar 16, 2023 0.3212 0.3598 0.3042 0.3042 679,495 -0.02(-5.67%)
Mar 15, 2023 0.3615 0.3700 0.3225 0.3225 468,804 -0.04(-10.79%)
Mar 14, 2023 0.3880 0.3900 0.3601 0.3615 327,844 -0.01(-2.22%)
Mar 13, 2023 0.4600 0.4600 0.3600 0.3697 834,105 -0.08(-17.86%)
Mar 10, 2023 0.5510 0.5510 0.4500 0.4501 508,376 -0.10(-17.52%)
Mar 09, 2023 0.6100 0.6200 0.5400 0.5457 302,546 -0.05(-8.75%)
Mar 08, 2023 0.6167 0.6390 0.5870 0.5980 391,050 -0.03(-4.32%)
Mar 07, 2023 0.6800 0.6998 0.6200 0.6250 264,732 -0.06(-8.09%)
Mar 06, 2023 0.6900 0.6968 0.6600 0.6800 427,499 +0.03(+4.62%)
Mar 03, 2023 0.6100 0.6500 0.6066 0.6500 274,514 +0.03(+4.22%)
Mar 02, 2023 0.6300 0.6400 0.5807 0.6237 383,387 -0.02(-3.54%)
Mar 01, 2023 0.5761 0.6470 0.5701 0.6466 750,531 +0.08(+13.42%)
Feb 28, 2023 0.5600 0.5750 0.5001 0.5701 652,692 +0.01(+1.79%)
Feb 27, 2023 0.6500 0.6700 0.5600 0.5601 836,005 -0.08(-13.01%)
Feb 24, 2023 0.6980 0.7100 0.6282 0.6439 567,678 -0.06(-8.04%)
Feb 23, 2023 0.7812 0.8000 0.7000 0.7002 691,875 -0.08(-10.05%)
Feb 22, 2023 0.8600 0.8800 0.7713 0.7784 536,648 -0.08(-9.50%)
Feb 21, 2023 0.8500 0.8987 0.8001 0.8601 526,511 +0.02(+1.96%)
Feb 17, 2023 0.9700 0.9713 0.7800 0.8436 1,171,129 -0.14(-13.93%)
Feb 16, 2023 1.000 1.090 0.9251 0.9801 5,999,449 +0.08(+8.90%)
Feb 15, 2023 0.8400 1.000 0.8100 0.9000 1,801,954 +0.13(+17.51%)
Feb 14, 2023 0.9200 0.9425 0.7602 0.7659 1,407,631 -0.33(-30.37%)
Feb 13, 2023 1.150 1.150 1.030 1.100 267,552 -0.01(-0.90%)
Feb 10, 2023 1.200 1.200 1.090 1.110 194,690 -0.06(-5.53%)
Feb 09, 2023 1.330 1.340 1.170 1.175 439,348 -0.16(-11.65%)
Feb 08, 2023 1.370 1.380 1.300 1.330 191,544 -0.04(-2.92%)
Feb 07, 2023 1.380 1.430 1.340 1.370 142,985 +0.00(+0.00%)
Feb 06, 2023 1.450 1.550 1.330 1.370 430,283 -0.05(-3.52%)
Feb 03, 2023 1.400 1.450 1.350 1.420 263,371 +0.04(+2.90%)
Feb 02, 2023 1.340 1.430 1.310 1.380 259,930 +0.04(+2.99%)
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.