Ciscom Corp. (CSE:CISC)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Aug 14, 2025, 4:00 PM EDT
Ciscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 279,776 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 244,524 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 31,833 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,059 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 612,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,024 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,367 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 7,150 |
| 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 |