Ciscom Corp. (CSE:CISC)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
May 21, 2026, 2:00 PM EST
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | - |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 21,002 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,004 |
| May 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 46,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 78,174 |
| May 8, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | - | 635,500 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 6,000 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 683,760 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,105 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 754,470 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 229,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,015 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,097 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,005 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,096 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,000 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,000 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 16,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 232,097 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 95,417 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 79,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 548,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,004 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 56,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 42,000 |