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 (%)
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%)
Oct 02, 2023 0.1450 0.1450 0.1394 0.1409 186,102 +0.00(+0.64%)
Sep 29, 2023 0.1400 0.1415 0.1355 0.1400 327,946 +0.00(+1.23%)
Sep 28, 2023 0.1475 0.1475 0.1380 0.1383 482,507 -0.01(-5.34%)
Sep 27, 2023 0.1542 0.1549 0.1431 0.1461 396,042 -0.00(-1.62%)
Sep 26, 2023 0.1575 0.1575 0.1430 0.1485 199,495 -0.00(-0.87%)
Sep 25, 2023 0.1550 0.1515 0.1496 0.1498 154,120 -0.00(-1.77%)
Sep 22, 2023 0.1525 0.1540 0.1475 0.1525 225,734 +0.00(+1.67%)
Sep 21, 2023 0.1600 0.1601 0.1476 0.1500 459,522 -0.01(-6.83%)
Sep 20, 2023 0.1720 0.1735 0.1601 0.1610 611,016 -0.01(-3.19%)
Sep 19, 2023 0.1540 0.1684 0.1540 0.1663 295,434 +0.01(+5.25%)
Sep 18, 2023 0.1700 0.1700 0.1563 0.1580 231,801 -0.02(-9.09%)
Sep 15, 2023 0.1600 0.1738 0.1530 0.1738 913,551 +0.02(+12.27%)
Sep 14, 2023 0.1596 0.1629 0.1452 0.1548 523,236 -0.01(-5.03%)
Sep 13, 2023 0.1700 0.1700 0.1559 0.1630 597,655 -0.00(-1.81%)
Sep 12, 2023 0.1578 0.1695 0.1578 0.1660 535,630 +0.00(+2.47%)
Sep 11, 2023 0.1516 0.1738 0.1516 0.1620 716,151 -0.01(-3.51%)
Sep 08, 2023 0.1645 0.1679 0.1510 0.1679 172,792 -0.00(-0.06%)
Sep 07, 2023 0.1644 0.1680 0.1575 0.1680 356,428 -0.00(-0.88%)
Sep 06, 2023 0.1720 0.1720 0.1609 0.1695 496,619 -0.00(-1.80%)
Sep 05, 2023 0.1700 0.1738 0.1605 0.1726 185,930 +0.00(+2.31%)
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.