Ciscom Corp. (CSE:CISC)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Jun 9, 2025, 4:00 PM EDT
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 97,829 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 1,366,312 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 65,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 18,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 9,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 73,750 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 4,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,150 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 328,000 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 40,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,285 |
| 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 |