Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ciso Global Inc (NQ: CISO )

0.5710 -0.0290 (-4.83%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 22, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.