Ciso Global Inc (OP: CISO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2022				48.10	0	+6.60(+15.90%)
Jan 12, 2022	41.50	49.00	39.00	41.50	1,758	+11.50(+38.33%)
Jan 05, 2022	39.90	42.00	39.90	30.00	521	+5.00(+20.00%)
Jan 04, 2022	25.00	25.00	21.00	25.00	435	+4.00(+19.05%)
Jan 03, 2022	21.00	21.00	21.00	21.00	236	+1.50(+7.69%)
Dec 30, 2021		19.50	19.50	19.50	0	-2.50(-11.36%)
Dec 29, 2021	20.00	22.00	20.00	22.00	780	+2.00(+10.00%)
Dec 28, 2021	20.10	22.00	20.00	20.00	725	-0.00(-0.00%)
Dec 27, 2021	20.00	20.00	20.00	20.00	494	+0.00(+0.00%)
Dec 23, 2021	20.50	20.50	15.50	20.00	2,653	-1.00(-4.76%)
Dec 22, 2021	21.00	21.50	21.00	21.00	310	+1.00(+5.00%)
Dec 21, 2021	19.49	20.00	12.50	20.00	1,226	+0.00(+0.00%)
Dec 20, 2021	20.00	30.00	18.60	20.00	1,893	+9.00(+81.82%)
Dec 17, 2021	10.30	11.00	10.30	11.00	730	+0.97(+9.67%)
Dec 06, 2021		10.03	10.03	10.03	6	+0.01(+0.10%)
Dec 02, 2021		10.02	10.02	10.02	4	+0.01(+0.10%)
Dec 01, 2021	10.01	10.01	10.01	10.01	430	+0.01(+0.10%)
Nov 24, 2021		10.00	10.00	10.00	0	+1.49(+17.51%)
Nov 23, 2021	8.510	8.510	8.510	8.510	140	+0.01(+0.12%)
Nov 22, 2021	8.500	8.500	8.500	8.500	200	+1.00(+13.33%)
Nov 18, 2021		7.500	7.500	7.500	0	+0.75(+11.11%)
Nov 12, 2021		6.750	6.750	6.750	0	+0.41(+6.47%)
Nov 11, 2021	6.340	6.340	6.340	6.340	100	+0.14(+2.26%)
Nov 09, 2021	6.200	6.200	6.200	6.200	1,672	+0.85(+15.89%)
Oct 26, 2021		5.350	5.350	5.350	0	+0.10(+1.90%)
Oct 22, 2021		5.250	5.250	5.250	50	-0.25(-4.55%)
Oct 18, 2021		5.500	5.500	5.500	0	+0.00(+0.00%)
Oct 06, 2021		5.500	5.500	5.500	46	-0.19(-3.34%)
Oct 05, 2021	5.700	5.700	5.690	5.690	253	+0.44(+8.38%)
Oct 01, 2021		5.250	5.250	5.250	15	-0.55(-9.48%)
Sep 27, 2021		5.800	5.800	5.800	30	-0.20(-3.33%)
Sep 22, 2021		6.000	6.000	6.000	30	-0.20(-3.23%)
Sep 20, 2021		6.200	6.200	6.200	0	+1.20(+24.00%)
Sep 13, 2021		5.000	5.000	5.000	93	+0.75(+17.65%)
Sep 10, 2021	4.250	4.250	4.250	4.250	165	-0.50(-10.53%)
Sep 09, 2021	4.750	4.750	4.750	4.750	200	-0.25(-5.00%)
Aug 31, 2021		5.000	5.000	5.000	81	+0.00(+0.00%)
Aug 25, 2021		5.000	5.000	5.000	11	+0.00(+0.00%)
Aug 24, 2021	5.000	5.000	5.000	5.000	100	+0.00(+0.00%)
Aug 23, 2021	5.000	5.000	5.000	5.000	1,006	+1.24(+32.98%)
Aug 19, 2021		3.760	3.760	3.760	8	-1.64(-30.37%)
Aug 18, 2021	5.400	5.400	5.400	5.400	204	+0.00(+0.00%)
Aug 17, 2021	5.400	5.400	5.400	5.400	100	+0.05(+0.93%)
Aug 16, 2021	5.350	5.350	5.350	5.350	1,017	+0.05(+0.94%)
Aug 12, 2021		5.300	5.300	5.300	5	-1.20(-18.46%)
Aug 06, 2021		6.500	6.500	6.500	35	+1.75(+36.84%)
Aug 05, 2021	4.750	4.750	4.750	4.750	1,071	-1.25(-20.83%)
Aug 04, 2021	6.510	6.510	6.000	6.000	627	+0.00(+0.00%)
Jul 29, 2021		6.000	6.000	6.000	0	+0.00(+0.00%)
Jul 21, 2021		6.000	6.000	6.000	10	+0.10(+1.69%)
Jul 20, 2021	5.000	6.000	5.000	5.900	955	+0.95(+19.19%)
Jul 19, 2021	4.950	4.950	4.950	4.950	610	-0.55(-10.00%)
Jul 16, 2021	6.500	6.500	5.000	5.500	1,761	-1.40(-20.29%)
Jul 15, 2021	6.900	6.900	6.900	6.900	244	-0.20(-2.82%)
Jul 14, 2021	7.100	7.150	7.100	7.100	375	-0.90(-11.25%)
Jul 13, 2021	8.100	8.100	8.000	8.000	265	-0.90(-10.11%)
Jul 12, 2021	9.900	9.900	8.900	8.900	810	-1.10(-11.00%)
Jul 07, 2021		10.00	10.00	10.00	41	+0.00(+0.00%)
Jul 06, 2021	9.900	12.99	9.900	10.00	2,220	+0.00(+0.00%)
Jul 02, 2021	11.00	40.32	9.000	10.00	4,015	-1.00(-9.09%)
Jul 01, 2021	8.140	11.00	8.140	11.00	594	+2.86(+35.14%)
Jun 30, 2021	8.150	8.150	7.980	8.140	1,637	+0.14(+1.75%)
Jun 29, 2021	8.000	8.165	7.500	8.000	4,143	+0.30(+3.90%)
Jun 25, 2021		7.700	7.700	7.700	133	+0.95(+14.07%)
Jun 23, 2021		6.750	6.750	6.750	50	+1.00(+17.39%)
Jun 22, 2021	5.000	5.750	5.000	5.750	485	+1.50(+35.29%)
Jun 21, 2021	4.780	4.780	4.250	4.250	884	-0.54(-11.27%)
Jun 18, 2021	4.130	4.790	4.130	4.790	965	+0.54(+12.71%)
Jun 17, 2021	4.250	4.250	4.250	4.250	100	+0.00(+0.00%)
Jun 15, 2021		4.250	4.250	4.250	0	+0.25(+6.25%)
Jun 11, 2021		4.000	4.000	4.000	1	+0.00(+0.00%)
Jun 08, 2021		4.000	4.000	4.000	0	+1.64(+69.49%)
Jun 07, 2021	4.000	4.000	2.360	2.360	555	-1.64(-41.00%)
Jun 02, 2021		4.000	4.000	4.000	29	+0.00(+0.00%)
Jun 01, 2021	4.000	4.000	4.000	4.000	340	+0.00(+0.00%)
May 27, 2021		4.000	4.000	4.000	0	+0.40(+11.11%)
May 25, 2021		3.600	3.600	3.600	0	+0.00(+0.00%)
May 20, 2021		3.600	3.600	3.600	0	+0.00(+0.00%)
May 19, 2021	3.600	3.600	3.600	3.600	550	+0.00(+0.00%)
May 14, 2021		3.600	3.600	3.600	0	+0.00(+0.00%)
May 12, 2021		3.600	3.600	3.600	5	+0.00(+0.00%)
May 11, 2021	3.600	3.600	3.600	3.600	100	+0.00(+0.00%)
May 07, 2021		3.600	3.600	3.600	0	+0.05(+1.41%)
May 06, 2021	3.550	3.550	3.550	3.550	1,000	+1.30(+57.78%)
May 05, 2021	3.220	4.200	2.250	2.250	800	-0.95(-29.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.