Skip to main content
Ciscom Corp. (CSE: CISC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Ciscom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.060.060.060.06--4,000
Jan 30, 20250.060.060.060.06--39,048
Jan 29, 20250.060.060.060.06--4,000
Jan 28, 20250.060.060.060.06--3,009
Jan 27, 20250.070.070.060.06--14.29%169,000
Jan 24, 20250.070.070.070.07--3,000
Jan 23, 20250.070.070.070.07-7.69%1,000
Jan 22, 20250.080.080.070.07--7.14%151,000
Jan 21, 20250.060.080.060.07-27.27%564,400
Jan 20, 20250.060.060.050.06-10.00%182,118
Jan 17, 20250.060.060.050.05--697,000
Jan 16, 20250.060.060.050.05--9.09%413,000
Jan 15, 20250.060.060.060.06-10.00%12,000
Jan 14, 20250.060.060.050.05--167,854
Jan 13, 20250.060.060.050.05--249,020
Jan 10, 20250.060.060.050.05--9.09%452,850
Jan 9, 20250.060.060.060.06--16,000
Jan 8, 20250.060.060.060.06--55,423
Jan 7, 20250.060.060.050.06--8.33%514,000
Jan 6, 20250.060.060.060.06--654,332
Jan 3, 20250.060.070.050.06-20.00%547,010
Jan 2, 20250.060.060.050.05--16.67%290,370
Dec 31, 20240.060.060.060.06--2,400
Dec 30, 20240.070.070.060.06--75,000
Dec 27, 20240.070.070.060.06--7.69%53,100
Dec 24, 20240.070.070.060.07-8.33%42,000
Dec 23, 20240.060.060.060.06--14.29%138,500
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