Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ciso Global Inc (NQ: CISO )

0.8121 -0.0149 (-1.80%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.8397 0.8397 0.8101 0.8121 23,977 -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%)
May 01, 2024 1.110 1.140 1.060 1.130 152,362 +0.03(+2.73%)
Apr 30, 2024 1.120 1.150 1.100 1.100 12,226 -0.02(-1.79%)
Apr 29, 2024 1.120 1.160 1.090 1.120 44,646 -0.01(-0.74%)
Apr 26, 2024 1.140 1.140 1.100 1.128 11,211 +0.01(+0.74%)
Apr 25, 2024 1.170 1.195 1.100 1.120 24,190 -0.08(-6.67%)
Apr 24, 2024 1.130 1.270 1.120 1.200 239,958 +0.09(+8.11%)
Apr 23, 2024 1.140 1.169 1.080 1.110 55,962 -0.03(-2.63%)
Apr 22, 2024 1.220 1.235 1.120 1.140 97,668 -0.07(-5.79%)
Apr 19, 2024 1.250 1.250 1.200 1.210 59,032 -0.03(-2.42%)
Apr 18, 2024 1.230 1.280 1.200 1.240 57,306 +0.00(+0.00%)
Apr 17, 2024 1.200 1.280 1.180 1.240 165,780 +0.03(+2.48%)
Apr 16, 2024 1.190 1.220 1.180 1.210 46,384 +0.01(+0.83%)
Apr 15, 2024 1.250 1.260 1.180 1.200 61,780 -0.07(-5.51%)
Apr 12, 2024 1.300 1.310 1.210 1.270 88,243 -0.04(-3.05%)
Apr 11, 2024 1.240 1.330 1.210 1.310 147,156 +0.06(+4.80%)
Apr 10, 2024 1.260 1.260 1.180 1.250 23,996 +0.02(+1.63%)
Apr 09, 2024 1.210 1.280 1.200 1.230 39,939 +0.01(+0.82%)
Apr 08, 2024 1.290 1.290 1.190 1.220 64,589 -0.05(-3.94%)
Apr 05, 2024 1.280 1.290 1.230 1.270 26,054 -0.01(-0.78%)
Apr 04, 2024 1.250 1.300 1.230 1.280 146,064 +0.00(+0.00%)
Apr 03, 2024 1.290 1.290 1.218 1.280 30,010 +0.00(+0.00%)
Apr 02, 2024 1.240 1.291 1.190 1.280 182,125 +0.02(+1.59%)
Apr 01, 2024 1.200 1.270 1.180 1.260 99,829 +0.04(+3.28%)
Mar 28, 2024 1.170 1.280 1.170 1.220 166,965 +0.07(+6.09%)
Mar 27, 2024 1.190 1.220 1.140 1.150 43,572 -0.03(-2.53%)
Mar 26, 2024 1.190 1.200 1.150 1.180 33,664 -0.02(-1.68%)
Mar 25, 2024 1.180 1.240 1.157 1.200 65,098 +0.02(+1.69%)
Mar 22, 2024 1.200 1.200 1.160 1.180 61,101 -0.01(-0.84%)
Mar 21, 2024 1.220 1.280 1.160 1.190 129,537 -0.02(-1.65%)
Mar 20, 2024 1.260 1.307 1.190 1.210 74,693 -0.06(-4.72%)
Mar 19, 2024 1.280 1.350 1.270 1.270 92,849 -0.03(-2.31%)
Mar 18, 2024 1.330 1.380 1.270 1.300 133,765 -0.06(-4.41%)
Mar 15, 2024 1.180 1.390 1.160 1.360 192,490 +0.15(+12.40%)
Mar 14, 2024 1.330 1.350 1.150 1.210 171,050 -0.13(-9.70%)
Mar 13, 2024 1.160 1.480 1.120 1.340 659,463 +0.22(+19.64%)
Mar 12, 2024 1.250 1.250 1.030 1.120 228,087 -0.12(-9.68%)
Mar 11, 2024 1.310 1.360 1.200 1.240 258,520 -0.01(-0.80%)
Mar 08, 2024 1.360 1.420 1.130 1.250 502,550 +1.16(+1266.12%)
Mar 07, 2024 0.1000 0.1000 0.0900 0.0915 3,271,503 +0.00(+0.11%)
Mar 06, 2024 0.1000 0.1039 0.0900 0.0914 3,483,359 -0.02(-19.12%)
Mar 05, 2024 0.1176 0.1176 0.1082 0.1130 794,912 -0.00(-1.65%)
Mar 04, 2024 0.1160 0.1210 0.1116 0.1149 1,360,865 +0.00(+0.17%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.