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

Ciso Global Inc (NQ: CISO )

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2023 0.1870 0.1900 0.1753 0.1780 793,104 -0.00(-1.11%)
Jun 29, 2023 0.1815 0.1900 0.1770 0.1800 723,020 +0.00(+2.62%)
Jun 28, 2023 0.1840 0.1900 0.1728 0.1754 1,576,929 -0.00(-2.01%)
Jun 27, 2023 0.1885 0.1885 0.1710 0.1790 1,033,873 +0.00(+0.62%)
Jun 26, 2023 0.1890 0.1950 0.1779 0.1779 855,156 -0.01(-5.87%)
Jun 23, 2023 0.1870 0.1999 0.1830 0.1890 5,682,964 -0.00(-0.42%)
Jun 22, 2023 0.1800 0.1929 0.1750 0.1898 1,510,422 +0.01(+5.44%)
Jun 21, 2023 0.1900 0.1968 0.1780 0.1800 986,015 -0.01(-3.33%)
Jun 20, 2023 0.2016 0.2048 0.1845 0.1862 2,033,436 -0.02(-7.50%)
Jun 16, 2023 0.1884 0.2261 0.1800 0.2013 10,437,307 +0.01(+7.30%)
Jun 15, 2023 0.1838 0.2000 0.1787 0.1876 3,136,871 +0.01(+5.45%)
Jun 14, 2023 0.1889 0.1889 0.1779 0.1779 1,301,065 -0.01(-6.22%)
Jun 13, 2023 0.1881 0.1930 0.1836 0.1897 1,082,692 +0.01(+3.60%)
Jun 12, 2023 0.1890 0.1930 0.1794 0.1831 859,647 -0.00(-2.14%)
Jun 09, 2023 0.1900 0.1940 0.1831 0.1871 794,059 -0.00(-1.89%)
Jun 08, 2023 0.1900 0.1949 0.1830 0.1907 814,622 +0.00(+0.10%)
Jun 07, 2023 0.2080 0.2080 0.1864 0.1905 694,804 -0.00(-0.78%)
Jun 06, 2023 0.1845 0.2099 0.1845 0.1920 1,537,176 -0.01(-3.18%)
Jun 05, 2023 0.1999 0.2050 0.1944 0.1983 1,241,118 -0.00(-0.35%)
Jun 02, 2023 0.1955 0.1999 0.1850 0.1990 753,554 +0.01(+3.75%)
Jun 01, 2023 0.1816 0.1955 0.1725 0.1918 2,191,365 +0.02(+11.71%)
May 31, 2023 0.1861 0.1909 0.1717 0.1717 1,698,777 -0.01(-7.74%)
May 30, 2023 0.2100 0.2070 0.1812 0.1861 1,245,938 -0.01(-6.48%)
May 26, 2023 0.2021 0.2050 0.1931 0.1990 1,386,032 +0.00(+0.00%)
May 25, 2023 0.2054 0.2100 0.1800 0.1990 1,825,208 -0.01(-3.12%)
May 24, 2023 0.2101 0.2129 0.2015 0.2054 4,777,494 -0.00(-1.49%)
May 23, 2023 0.2132 0.2132 0.2013 0.2085 1,181,186 -0.01(-2.52%)
May 22, 2023 0.2100 0.2150 0.1999 0.2139 1,979,450 +0.01(+4.60%)
May 19, 2023 0.2014 0.2134 0.1998 0.2045 3,300,989 +0.00(+2.35%)
May 18, 2023 0.2000 0.2029 0.1865 0.1998 2,568,327 -0.00(-0.25%)
May 17, 2023 0.1988 0.2100 0.1986 0.2003 8,874,947 -0.10(-33.30%)
May 16, 2023 0.3476 0.3476 0.2952 0.3003 1,011,546 -0.03(-9.00%)
May 15, 2023 0.3000 0.3500 0.3000 0.3300 1,657,486 +0.04(+13.75%)
May 12, 2023 0.2971 0.2980 0.2800 0.2901 526,142 -0.00(-0.62%)
May 11, 2023 0.2900 0.2997 0.2800 0.2919 783,674 +0.00(+0.83%)
May 10, 2023 0.2600 0.3050 0.2601 0.2895 2,001,237 +0.03(+10.24%)
May 09, 2023 0.2580 0.2638 0.2399 0.2626 670,567 +0.01(+4.37%)
May 08, 2023 0.2400 0.2549 0.2361 0.2516 671,862 +0.02(+6.57%)
May 05, 2023 0.2604 0.2700 0.2301 0.2361 1,440,508 -0.02(-8.42%)
May 04, 2023 0.2613 0.2800 0.2480 0.2578 1,108,470 +0.00(+0.59%)
May 03, 2023 0.2399 0.2893 0.2355 0.2563 3,073,941 +0.01(+5.91%)
May 02, 2023 0.2400 0.2560 0.2150 0.2420 2,657,081 +0.01(+2.20%)
May 01, 2023 0.2190 0.2800 0.2100 0.2368 3,311,352 +0.02(+11.65%)
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%)
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.