Ciscom Corp. (CSE:CISC)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0150 (-23.08%)
At close: Oct 30, 2026
Ciscom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 164,202 |
| Oct 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 17,000 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 61,700 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,772 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 45,000 |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,493 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 365,000 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 94,000 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,509 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,500 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,002 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 8,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,004 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 161,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 31,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 13,425 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 15,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 242,500 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 243,607 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 186,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,500 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,020 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 135,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 65,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 159,000 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 253,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,591 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,075 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 110,000 |