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 (%)
Feb 29, 2024 0.1159 0.1231 0.1116 0.1138 897,260 -0.01(-5.95%)
Feb 28, 2024 0.1170 0.1237 0.1100 0.1210 1,086,113 +0.00(+3.42%)
Feb 27, 2024 0.1150 0.1197 0.1100 0.1170 1,227,936 +0.00(+1.74%)
Feb 26, 2024 0.1100 0.1200 0.1100 0.1150 1,687,261 +0.00(+2.50%)
Feb 23, 2024 0.1012 0.1122 0.1002 0.1122 2,340,097 -0.00(-0.62%)
Feb 22, 2024 0.1200 0.1269 0.1090 0.1129 4,003,451 -0.02(-13.62%)
Feb 21, 2024 0.1473 0.1550 0.1210 0.1307 5,213,135 -0.02(-11.09%)
Feb 20, 2024 0.1290 0.2398 0.1120 0.1470 114,595,456 +0.05(+47.00%)
Feb 16, 2024 0.1000 0.1015 0.0977 0.1000 483,833 +0.00(+0.10%)
Feb 15, 2024 0.0997 0.1019 0.0960 0.0999 422,377 -0.00(-1.09%)
Feb 14, 2024 0.1019 0.1019 0.0950 0.1010 437,216 +0.00(+3.59%)
Feb 13, 2024 0.0990 0.1009 0.0970 0.0975 413,227 -0.00(-1.61%)
Feb 12, 2024 0.0972 0.1020 0.0910 0.0991 651,124 +0.00(+4.32%)
Feb 09, 2024 0.0902 0.0958 0.0880 0.0950 436,849 +0.00(+4.28%)
Feb 08, 2024 0.0939 0.0939 0.0900 0.0911 215,782 -0.00(-2.98%)
Feb 07, 2024 0.0945 0.0949 0.0880 0.0939 607,008 -0.00(-0.11%)
Feb 06, 2024 0.0939 0.0967 0.0890 0.0940 1,008,811 +0.00(+0.11%)
Feb 05, 2024 0.0972 0.1026 0.0930 0.0939 417,692 -0.00(-3.69%)
Feb 02, 2024 0.0973 0.0975 0.0950 0.0975 289,907 +0.00(+2.63%)
Feb 01, 2024 0.0959 0.0987 0.0930 0.0950 299,943 -0.00(-1.35%)
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 0.1193 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%)
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.