Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ciso Global Inc (NQ: CISO )

1.240 +0.030 (+2.48%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	0.1116	0.1170	0.1113	0.1147	712,880	+0.00(+0.79%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ciso Global Inc (NQ: CISO )

Historical Prices