Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.130 -0.070 (-5.83%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 0.1770 0.1777 0.1680 0.1687 281,891 -0.00(-1.92%)
Aug 31, 2023 0.1695 0.1750 0.1600 0.1720 510,599 +0.01(+4.62%)
Aug 30, 2023 0.1600 0.1650 0.1530 0.1644 280,288 +0.00(+1.48%)
Aug 29, 2023 0.1560 0.1660 0.1460 0.1620 301,182 +0.01(+7.50%)
Aug 28, 2023 0.1500 0.1570 0.1452 0.1507 265,168 -0.00(-0.79%)
Aug 25, 2023 0.1500 0.1590 0.1444 0.1519 324,870 +0.00(+1.54%)
Aug 24, 2023 0.1600 0.1640 0.1470 0.1496 458,902 -0.01(-8.00%)
Aug 23, 2023 0.1663 0.1669 0.1550 0.1626 341,367 +0.00(+0.68%)
Aug 22, 2023 0.1660 0.1735 0.1576 0.1615 354,911 -0.01(-3.00%)
Aug 21, 2023 0.1760 0.1760 0.1510 0.1665 544,594 -0.01(-3.76%)
Aug 18, 2023 0.1500 0.1730 0.1500 0.1730 936,298 +0.02(+13.97%)
Aug 17, 2023 0.1500 0.1700 0.1450 0.1518 1,869,433 +0.00(+2.22%)
Aug 16, 2023 0.1500 0.1573 0.1420 0.1485 798,895 -0.00(-2.88%)
Aug 15, 2023 0.1449 0.1547 0.1449 0.1529 587,555 +0.00(+0.59%)
Aug 14, 2023 0.1693 0.1693 0.1410 0.1520 1,308,685 -0.01(-5.88%)
Aug 11, 2023 0.1705 0.1734 0.1600 0.1615 772,602 -0.01(-6.00%)
Aug 10, 2023 0.1750 0.1790 0.1705 0.1718 383,634 -0.00(-0.29%)
Aug 09, 2023 0.1900 0.1900 0.1662 0.1723 1,136,870 -0.01(-6.86%)
Aug 08, 2023 0.1990 0.1990 0.1787 0.1850 2,133,122 -0.01(-2.63%)
Aug 07, 2023 0.2090 0.2098 0.1864 0.1900 363,257 -0.01(-5.05%)
Aug 04, 2023 0.2000 0.2050 0.1961 0.2001 294,413 +0.00(+0.55%)
Aug 03, 2023 0.2090 0.2099 0.1960 0.1990 377,910 -0.01(-4.33%)
Aug 02, 2023 0.2128 0.2128 0.1956 0.2080 445,871 -0.01(-2.80%)
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.