Ciscom Corp. (CSE:CISC)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Mar 28, 2025, 4:00 PM EST
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 164,145 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 759,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 24,809 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,250 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 151,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 3,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 124,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 158,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 7,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 156,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 8,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,002 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 152,600 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 426,769 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | - | -25.00% | 798,665 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 189,106 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 2,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 23,000 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 4,005 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 15,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,000 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 98,000 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 3,000 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 44,000 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,011 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 4,000 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 423,823 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,000 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 39,048 |
| Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,000 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 3,009 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 169,000 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,000 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 1,000 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 151,000 |
| Jan 21, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | 27.27% | 564,400 |
| Jan 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 182,118 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 697,000 |