Ciscom Corp. (CSE:CISC)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Apr 25, 2025, 4:00 PM EDT
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 22,125 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 29,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 6,106 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,082 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 19,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 50,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 157,900 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 184,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,413 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,000 |
| 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 |