Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ: CISS )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.130 1.150 1.110 1.110 137,444 -0.03(-2.63%)
Sep 30, 2024 1.100 1.150 1.100 1.140 98,466 +0.02(+1.79%)
Sep 27, 2024 1.110 1.120 1.080 1.120 280,008 +0.02(+1.82%)
Sep 26, 2024 1.130 1.130 1.090 1.100 192,299 -0.02(-1.79%)
Sep 25, 2024 1.130 1.170 1.090 1.120 166,060 -0.02(-1.75%)
Sep 24, 2024 1.150 1.180 1.130 1.140 107,017 -0.02(-1.72%)
Sep 23, 2024 1.170 1.170 1.140 1.160 60,067 +0.01(+0.87%)
Sep 20, 2024 1.140 1.160 1.120 1.150 49,645 +0.02(+1.77%)
Sep 19, 2024 1.130 1.140 1.120 1.130 50,288 +0.01(+0.89%)
Sep 18, 2024 1.150 1.150 1.120 1.120 93,965 -0.02(-1.75%)
Sep 17, 2024 1.170 1.170 1.130 1.140 151,658 -0.02(-1.72%)
Sep 16, 2024 1.150 1.180 1.150 1.160 72,056 +0.00(+0.00%)
Sep 13, 2024 1.220 1.220 1.150 1.160 87,571 -0.03(-2.52%)
Sep 12, 2024 1.240 1.240 1.180 1.190 80,416 -0.04(-3.25%)
Sep 11, 2024 1.160 1.230 1.160 1.230 160,837 +0.07(+6.03%)
Sep 10, 2024 1.160 1.180 1.120 1.160 108,211 +0.00(+0.00%)
Sep 09, 2024 1.090 1.170 1.090 1.160 247,697 +0.07(+6.42%)
Sep 06, 2024 1.120 1.120 1.090 1.090 259,239 -0.03(-2.68%)
Sep 05, 2024 1.130 1.148 1.100 1.120 100,590 -0.01(-0.88%)
Sep 04, 2024 1.160 1.160 1.100 1.130 179,252 -0.03(-2.59%)
Sep 03, 2024 1.240 1.259 1.090 1.160 712,534 -0.08(-6.45%)
Aug 30, 2024 1.280 1.300 1.240 1.240 199,247 -0.04(-3.13%)
Aug 29, 2024 1.210 1.300 1.200 1.280 174,005 +0.08(+6.67%)
Aug 28, 2024 1.260 1.270 1.200 1.200 148,107 -0.04(-3.23%)
Aug 27, 2024 1.270 1.310 1.180 1.240 428,093 -0.06(-4.62%)
Aug 26, 2024 1.380 1.380 1.270 1.300 327,610 -0.06(-4.76%)
Aug 23, 2024 1.360 1.380 1.300 1.365 312,826 -0.01(-0.36%)
Aug 22, 2024 1.500 1.520 1.340 1.370 690,316 -0.10(-6.80%)
Aug 21, 2024 1.470 1.490 1.410 1.470 396,814 +0.00(+0.00%)
Aug 20, 2024 1.370 1.470 1.370 1.470 362,129 +0.11(+8.09%)
Aug 19, 2024 1.330 1.390 1.320 1.360 229,330 +0.03(+2.26%)
Aug 16, 2024 1.240 1.330 1.240 1.330 180,141 +0.09(+7.26%)
Aug 15, 2024 1.250 1.260 1.230 1.240 114,568 +0.00(+0.00%)
Aug 14, 2024 1.290 1.310 1.230 1.240 139,714 -0.04(-3.13%)
Aug 13, 2024 1.270 1.280 1.240 1.280 176,459 +0.02(+1.59%)
Aug 12, 2024 1.230 1.270 1.230 1.260 110,940 +0.02(+1.61%)
Aug 09, 2024 1.240 1.260 1.200 1.240 111,341 +0.00(+0.00%)
Aug 08, 2024 1.230 1.240 1.220 1.240 75,350 +0.03(+2.48%)
Aug 07, 2024 1.240 1.240 1.200 1.210 175,092 -0.01(-0.82%)
Aug 06, 2024 1.270 1.290 1.210 1.220 202,399 -0.04(-3.17%)
Aug 05, 2024 1.230 1.270 1.130 1.260 407,646 +0.00(+0.00%)
Aug 02, 2024 1.300 1.300 1.225 1.260 297,327 -0.04(-3.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.