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

Ciso Global Inc (NQ: CISO )

1.128 +0.008 (+0.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1000 0.1000 0.0962 0.0963 592,332 -0.00(-2.63%)
Jan 30, 2024 0.1000 0.1030 0.0951 0.0989 678,336 -0.00(-2.66%)
Jan 29, 2024 0.1066 0.1066 0.0977 0.1016 554,163 +0.00(+1.70%)
Jan 26, 2024 0.0977 0.1024 0.0971 0.0999 362,453 +0.00(+1.52%)
Jan 25, 2024 0.0950 0.1033 0.0950 0.0984 384,891 -0.00(-1.60%)
Jan 24, 2024 0.1035 0.1039 0.0965 0.1000 465,073 -0.00(-0.30%)
Jan 23, 2024 0.1070 0.1070 0.0965 0.1003 900,432 +0.00(+1.31%)
Jan 22, 2024 0.1090 0.1090 0.0950 0.0990 1,400,070 -0.00(-1.00%)
Jan 19, 2024 0.1071 0.1090 0.0961 0.1000 1,334,917 +0.00(+1.21%)
Jan 18, 2024 0.1071 0.1110 0.0927 0.0988 1,693,157 -0.00(-0.90%)
Jan 17, 2024 0.1125 0.1125 0.0975 0.0997 1,087,497 -0.01(-4.96%)
Jan 16, 2024 0.1072 0.1150 0.0990 0.1049 1,134,922 -0.01(-4.64%)
Jan 12, 2024 0.1348 0.1460 0.1020 0.1100 2,149,500 -0.03(-18.52%)
Jan 11, 2024 0.1400 0.1462 0.1306 0.1350 1,819,064 -0.00(-1.68%)
Jan 10, 2024 0.1343 0.1400 0.1266 0.1373 1,958,016 +0.01(+4.81%)
Jan 09, 2024 0.1300 0.1422 0.1206 0.1310 1,754,106 -0.00(-0.61%)
Jan 08, 2024 0.1300 0.1545 0.1183 0.1318 4,070,489 +0.01(+4.27%)
Jan 05, 2024 0.1000 0.1550 0.0811 0.1264 13,466,444 +0.02(+20.96%)
Jan 04, 2024 0.1082 0.1140 0.1040 0.1045 1,451,320 -0.00(-1.42%)
Jan 03, 2024 0.1040 0.1067 0.1040 0.1060 705,486 +0.00(+1.63%)
Jan 02, 2024 0.1088 0.1100 0.0955 0.1043 786,855 +0.00(+2.66%)
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%)
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.