Ciso Global Inc (NQ: CISO )

0.5950 +0.0050 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6000 0.6199 0.5705 0.5950 2,529,496 +0.01(+0.85%)
Jul 18, 2024 0.6300 0.6347 0.5701 0.5900 76,473 -0.04(-6.82%)
Jul 17, 2024 0.6190 0.6500 0.6167 0.6332 46,070 +0.02(+3.80%)
Jul 16, 2024 0.6089 0.6160 0.6024 0.6100 26,665 +0.01(+1.50%)
Jul 15, 2024 0.6190 0.6199 0.5901 0.6010 35,121 -0.00(-0.68%)
Jul 12, 2024 0.5809 0.6100 0.5700 0.6051 60,548 +0.04(+6.98%)
Jul 11, 2024 0.5500 0.6000 0.5501 0.5656 77,369 +0.00(+0.41%)
Jul 10, 2024 0.5600 0.5633 0.5420 0.5633 48,557 +0.00(+0.59%)
Jul 09, 2024 0.5500 0.5800 0.5435 0.5600 60,893 +0.01(+0.92%)
Jul 08, 2024 0.5739 0.5949 0.5421 0.5549 38,156 -0.02(-3.33%)
Jul 05, 2024 0.5989 0.5989 0.5720 0.5740 18,835 -0.03(-4.17%)
Jul 03, 2024 0.6100 0.6199 0.5646 0.5990 74,467 -0.02(-3.39%)
Jul 02, 2024 0.5740 0.6200 0.5550 0.6200 55,797 +0.04(+7.17%)
Jul 01, 2024 0.5779 0.5850 0.5421 0.5785 53,180 +0.00(+0.09%)
Jun 28, 2024 0.6360 0.6360 0.5600 0.5780 380,176 -0.05(-8.25%)
Jun 27, 2024 0.6100 0.6300 0.5905 0.6300 35,985 +0.00(+0.00%)
Jun 26, 2024 0.6200 0.6300 0.5960 0.6300 29,037 -0.01(-1.15%)
Jun 25, 2024 0.6300 0.6560 0.6050 0.6373 49,869 -0.01(-2.01%)
Jun 24, 2024 0.6600 0.7022 0.5903 0.6504 56,423 -0.01(-0.88%)
Jun 21, 2024 0.6540 0.6562 0.6002 0.6562 94,836 +0.02(+2.64%)
Jun 20, 2024 0.6800 0.6908 0.5950 0.6393 193,461 -0.07(-9.79%)
Jun 18, 2024 0.7900 0.7901 0.6800 0.7087 128,523 -0.10(-12.51%)
Jun 17, 2024 0.8500 0.8695 0.7810 0.8100 381,532 -0.02(-2.41%)
Jun 14, 2024 0.8300 0.8600 0.7663 0.8300 73,443 -0.02(-2.35%)
Jun 13, 2024 0.7500 0.8600 0.7002 0.8500 110,366 +0.11(+14.12%)
Jun 12, 2024 0.7351 0.7469 0.7138 0.7448 9,517 +0.01(+1.35%)
Jun 11, 2024 0.7214 0.7407 0.7000 0.7349 21,920 +0.01(+1.77%)
Jun 10, 2024 0.7400 0.7590 0.7218 0.7221 15,012 -0.01(-1.07%)
Jun 07, 2024 0.7314 0.7692 0.7221 0.7299 9,008 -0.02(-3.07%)
Jun 06, 2024 0.7736 0.7900 0.7301 0.7530 37,254 -0.00(-0.19%)
Jun 05, 2024 0.7200 0.7544 0.7000 0.7544 31,867 +0.02(+3.24%)
Jun 04, 2024 0.7164 0.7498 0.6762 0.7307 45,823 +0.00(+0.05%)
Jun 03, 2024 0.7560 0.7857 0.7000 0.7303 106,546 +0.00(+0.56%)
May 31, 2024 0.7800 0.7850 0.7195 0.7262 99,820 -0.04(-5.44%)
May 30, 2024 0.7900 0.8035 0.7665 0.7680 24,600 -0.02(-2.04%)
May 29, 2024 0.8184 0.8184 0.7810 0.7840 17,159 -0.03(-4.20%)
May 28, 2024 0.8400 0.8400 0.7801 0.8184 57,245 +0.01(+0.78%)
May 24, 2024 0.8397 0.8397 0.8101 0.8121 23,992 -0.01(-1.80%)
May 23, 2024 0.8300 0.8399 0.8010 0.8270 28,563 +0.01(+1.41%)
May 22, 2024 0.8300 0.8399 0.8111 0.8155 13,235 -0.00(-0.33%)
May 21, 2024 0.8480 0.8600 0.8182 0.8182 33,847 -0.00(-0.23%)
May 20, 2024 0.8300 0.8998 0.8200 0.8201 35,715 -0.02(-2.37%)
May 17, 2024 0.9000 0.9000 0.8304 0.8400 32,862 -0.01(-1.18%)
May 16, 2024 0.8390 0.8925 0.8218 0.8500 29,954 +0.00(+0.53%)
May 15, 2024 0.9000 0.8990 0.8203 0.8455 37,645 +0.03(+3.07%)
May 14, 2024 0.8400 0.8936 0.8000 0.8203 112,597 -0.03(-3.49%)
May 13, 2024 0.8600 0.9345 0.8500 0.8500 81,391 -0.04(-4.85%)
May 10, 2024 0.9600 0.9659 0.8840 0.8933 31,035 -0.07(-6.95%)
May 09, 2024 0.9210 0.9900 0.9210 0.9600 24,177 +0.04(+4.17%)
May 08, 2024 1.050 1.050 0.8786 0.9216 100,017 -0.13(-12.23%)
May 07, 2024 1.080 1.098 1.050 1.050 8,601 -0.04(-3.67%)
May 06, 2024 1.060 1.125 1.060 1.090 41,469 +0.03(+2.83%)
May 03, 2024 1.100 1.100 1.060 1.060 55,885 -0.03(-2.75%)
May 02, 2024 1.120 1.120 1.080 1.090 25,343 -0.04(-3.54%)
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.