Ciscom Corp. (CSE:CISC)
Canada · Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 38,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 30,001 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 40.00% | 705,300 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 115,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 262,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,259 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 84,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 5,993 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,223 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 7,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,002 |
| 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 |