Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CISO Global, Inc. - Common Stock (NQ:CISO)

1.200 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.200 1.240 1.160 1.200 311,692 +0.00(+0.00%)
Jul 02, 2025 1.170 1.250 1.170 1.200 685,172 +0.03(+2.56%)
Jul 01, 2025 1.150 1.180 1.120 1.170 589,070 +0.02(+1.74%)
Jun 30, 2025 1.170 1.190 1.140 1.150 612,239 -0.03(-2.54%)
Jun 27, 2025 1.230 1.240 1.080 1.180 1,126,716 -0.07(-5.60%)
Jun 26, 2025 1.120 1.270 1.120 1.250 1,066,090 +0.10(+8.70%)
Jun 25, 2025 1.300 1.317 1.090 1.150 1,223,377 -0.15(-11.54%)
Jun 24, 2025 1.290 1.330 1.260 1.300 489,233 +0.01(+0.78%)
Jun 23, 2025 1.300 1.370 1.210 1.290 1,050,737 -0.04(-3.01%)
Jun 20, 2025 1.350 1.390 1.270 1.330 1,735,592 +0.04(+3.10%)
Jun 18, 2025 1.180 1.315 1.170 1.290 1,799,222 +0.14(+12.17%)
Jun 17, 2025 1.080 1.200 1.070 1.150 1,853,296 +0.08(+7.48%)
Jun 16, 2025 0.9900 1.100 0.9900 1.070 1,250,469 +0.11(+11.46%)
Jun 13, 2025 1.010 1.047 0.9408 0.9600 888,256 -0.08(-7.69%)
Jun 12, 2025 1.010 1.070 1.000 1.040 717,212 +0.03(+2.97%)
Jun 11, 2025 1.010 1.040 0.9823 1.010 689,550 -0.02(-1.94%)
Jun 10, 2025 1.010 1.050 0.9901 1.030 954,391 +0.00(+0.00%)
Jun 09, 2025 1.000 1.065 0.9860 1.030 746,546 +0.01(+0.98%)
Jun 06, 2025 1.030 1.090 1.000 1.020 1,046,751 -0.02(-1.92%)
Jun 05, 2025 0.9700 1.111 0.9002 1.040 1,553,649 +0.06(+5.59%)
Jun 04, 2025 0.9800 1.040 0.9750 0.9849 1,140,239 +0.00(+0.48%)
Jun 03, 2025 1.040 1.070 0.9010 0.9802 1,744,359 -0.03(-2.95%)
Jun 02, 2025 0.9600 1.080 0.9579 1.010 4,892,716 +0.20(+24.69%)
May 30, 2025 1.410 1.420 0.6600 0.8100 12,017,582 -0.58(-41.73%)
May 29, 2025 1.210 1.490 1.125 1.390 4,295,591 +0.24(+20.87%)
May 28, 2025 1.090 1.240 1.080 1.150 1,217,187 +0.07(+6.48%)
May 27, 2025 1.250 1.260 0.9702 1.080 2,333,855 -0.16(-12.90%)
May 23, 2025 1.300 1.345 1.180 1.240 1,113,998 -0.09(-6.77%)
May 22, 2025 1.300 1.400 1.280 1.330 729,163 +0.02(+1.53%)
May 21, 2025 1.320 1.700 1.280 1.310 3,334,190 -0.02(-1.50%)
May 20, 2025 1.420 1.510 1.300 1.330 1,394,171 -0.05(-3.62%)
May 19, 2025 1.250 1.420 1.200 1.380 1,043,627 +0.11(+8.66%)
May 16, 2025 1.070 1.300 1.060 1.270 1,657,989 +0.06(+4.96%)
May 15, 2025 1.400 1.420 1.190 1.210 2,142,004 -0.21(-14.79%)
May 14, 2025 1.300 1.445 1.160 1.420 3,450,422 +0.13(+10.08%)
May 13, 2025 1.320 1.390 1.220 1.290 2,176,692 -0.09(-6.52%)
May 12, 2025 1.110 1.520 1.075 1.380 8,360,006 +0.37(+36.63%)
May 09, 2025 1.070 1.130 0.9010 1.010 2,772,863 +0.00(+0.00%)
May 08, 2025 0.8300 1.120 0.8350 1.010 5,413,146 +0.17(+20.51%)
May 07, 2025 0.7600 0.9750 0.7600 0.8381 4,398,236 +0.00(+0.58%)
May 06, 2025 0.6000 1.040 0.6000 0.8333 66,551,800 +0.26(+45.05%)
May 05, 2025 0.5053 0.5800 0.5053 0.5745 1,328,547 +0.07(+12.82%)
May 02, 2025 0.5000 0.5348 0.4750 0.5092 730,701 +0.01(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.