Skip to main content
Ciscom Corp. (CSE: CISC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Dec 20, 2024, 4:00 PM EST

Ciscom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07-7.69%42,840
Dec 19, 20240.070.070.070.07--25,000
Dec 18, 20240.080.080.070.07--7.14%41,500
Dec 17, 20240.070.070.070.07--11,059
Dec 16, 20240.080.080.070.07--11,815
Dec 13, 20240.070.070.070.07--65,000
Dec 12, 20240.070.070.070.07--6.67%33,041
Dec 11, 20240.090.090.080.08--16.67%71,389
Dec 10, 20240.100.100.090.09--5.26%35,027
Dec 9, 20240.100.100.100.10--5.00%2,026
Dec 6, 20240.100.100.100.10-5.26%1,000
Dec 5, 20240.100.100.100.10--5.00%16,000
Dec 4, 20240.110.110.100.10--9.09%16,000
Dec 3, 20240.110.110.110.11--3,500
Dec 2, 20240.110.110.110.11--7,610
Nov 29, 20240.110.110.110.11--3,390
Nov 28, 20240.110.110.110.11--3,000
Nov 27, 20240.120.120.100.11--4.35%55,800
Nov 26, 20240.120.120.110.12--4.17%16,467
Nov 25, 20240.110.120.110.12-9.09%13,189
Nov 22, 20240.100.120.100.11-10.00%48,436
Nov 21, 20240.100.100.100.10-5.26%12,000
Nov 20, 20240.100.100.100.10--4,383
Nov 19, 20240.100.100.100.10--3,000
Nov 18, 20240.100.100.100.10--1,000
Nov 15, 20240.100.100.100.10-11.76%1,005
Nov 14, 20240.100.100.090.09--3,020
Nov 13, 20240.100.100.090.09-6.25%5,798
Nov 12, 20240.090.090.080.08--5.88%77,250
Nov 11, 20240.100.100.090.09--10.53%2,000
Nov 8, 20240.100.100.100.10--1,000
Nov 7, 20240.100.100.100.10-11.76%1,000
Nov 6, 20240.090.090.090.09--29,000
Nov 5, 20240.090.090.090.09--10.53%19,000
Nov 4, 20240.090.100.090.10-5.56%7,465
Nov 1, 20240.080.090.080.09-12.50%1,038,000
Oct 31, 20240.090.090.080.08--5.88%605,250
Oct 29, 20240.090.090.090.09--5.56%2,798
Oct 28, 20240.090.090.090.09--1,000
Oct 25, 20240.100.100.090.09--5.26%5,354
Oct 24, 20240.100.100.100.10--1,000
Oct 23, 20240.100.100.100.10--1,000
Oct 22, 20240.100.100.100.10--1,030
Oct 21, 20240.100.100.100.10-18.75%1,000
Oct 18, 20240.090.100.080.08--86,000
Oct 17, 20240.100.100.080.08--11.11%31,000
Oct 16, 20240.090.090.090.09--1,000
Oct 15, 20240.090.090.090.09--2,000
Oct 11, 20240.090.090.090.09--1,000
Oct 10, 20240.100.100.090.09-12.50%2,000
Oct 9, 20240.090.090.080.08--11.11%164,000
Oct 8, 20240.100.100.090.09--3,000
Oct 7, 20240.090.090.090.09--17,000
Oct 4, 20240.090.100.090.09--7,200
Oct 3, 20240.090.090.080.09--64,100
Oct 2, 20240.090.090.090.09--1,000
Oct 1, 20240.090.090.090.09-5.88%1,000
Sep 30, 20240.090.090.090.09--5.56%10,000
Sep 27, 20240.090.090.090.09--1,400
Sep 26, 20240.090.090.090.09--1,000
Sep 25, 20240.100.100.090.09-5.88%3,000
Sep 24, 20240.100.100.090.09--10.53%8,500
Sep 23, 20240.100.100.100.10-5.56%2,000
Sep 20, 20240.090.090.090.09-12.50%8,000
Sep 18, 20240.090.090.080.08--11.11%8,000
Sep 17, 20240.100.100.080.09--5.26%76,000
Sep 16, 20240.100.100.100.10--5.00%3,000
Sep 13, 20240.100.100.100.10--4,500
Sep 12, 20240.100.100.100.10-5.26%1,000
Sep 11, 20240.100.100.100.10--17,000
Sep 10, 20240.100.100.100.10--5.00%2,000
Sep 9, 20240.100.100.100.10--6,000
Sep 6, 20240.100.110.100.10--33,000
Sep 5, 20240.100.100.100.10--1,000
Sep 4, 20240.100.100.100.10-5.26%1,000
Sep 3, 20240.100.100.100.10--6,439
Aug 29, 20240.100.100.100.10--7,150
Aug 28, 20240.100.100.100.10--1,000
Aug 27, 20240.100.100.100.10--17,000
Aug 26, 20240.100.100.100.10--16,000
Aug 23, 20240.100.100.100.10--52,000
Aug 22, 20240.100.100.100.10--5.00%1,500
Aug 21, 20240.100.100.100.10-5.26%4,005
Aug 20, 20240.100.100.100.10--40,000
Aug 19, 20240.100.100.100.10--2,000
Aug 16, 20240.100.100.100.10--3,000
Aug 15, 20240.100.100.100.10-5.56%5,000
Aug 14, 20240.090.100.090.09--74,000
Aug 13, 20240.090.090.090.09-12.50%2,206
Aug 12, 20240.090.090.080.08--68,000
Aug 9, 20240.090.090.080.08--5.88%7,018
Aug 8, 20240.090.090.080.09--22,000
Aug 7, 20240.090.090.090.09-6.25%8,000
Aug 6, 20240.080.080.070.08--5.88%48,000
Aug 2, 20240.090.090.090.09--2,000
Aug 1, 20240.090.090.080.09--5.56%20,000
Jul 31, 20240.100.100.090.09--3,000
Jul 30, 20240.100.100.090.09-5.88%5,000
Jul 29, 20240.090.100.090.09--10.53%23,000
Jul 26, 20240.090.100.090.10-5.56%70,000