Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

C3is Inc. - Common Stock (NQ: CISS )

1.560 -0.010 (-0.64%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 2024 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 (%)
Jun 11, 2024 1.580 1.620 1.520 1.570 866,554 -0.02(-1.26%)
Jun 10, 2024 1.650 1.650 1.560 1.590 461,917 -0.06(-3.64%)
Jun 07, 2024 1.560 1.650 1.540 1.650 682,036 +0.04(+2.48%)
Jun 06, 2024 1.670 1.690 1.560 1.610 1,332,117 -0.09(-5.29%)
Jun 05, 2024 1.750 1.760 1.680 1.700 974,049 -0.08(-4.49%)
Jun 04, 2024 1.750 1.820 1.670 1.780 1,332,337 -0.03(-1.66%)
Jun 03, 2024 1.840 1.870 1.660 1.810 2,495,609 +0.01(+0.56%)
May 31, 2024 1.810 1.960 1.710 1.800 17,533,624 +0.16(+9.76%)
May 30, 2024 1.680 1.690 1.580 1.640 546,060 -0.04(-2.38%)
May 29, 2024 1.510 1.705 1.480 1.680 1,305,506 +0.09(+5.66%)
May 28, 2024 1.750 1.840 1.540 1.590 2,829,481 -0.02(-1.24%)
May 24, 2024 1.600 1.720 1.570 1.610 1,600,172 +0.03(+1.90%)
May 23, 2024 1.540 1.620 1.490 1.580 1,055,054 +0.08(+5.33%)
May 22, 2024 1.590 1.640 1.480 1.500 1,016,380 -0.10(-6.25%)
May 21, 2024 1.560 1.650 1.480 1.600 1,665,025 +0.09(+5.96%)
May 20, 2024 1.640 1.850 1.480 1.510 3,215,479 -0.16(-9.58%)
May 17, 2024 1.650 1.770 1.530 1.670 4,541,092 +0.18(+12.08%)
May 16, 2024 1.460 1.510 1.410 1.490 1,838,922 +0.06(+4.20%)
May 15, 2024 1.390 1.460 1.331 1.430 916,717 +0.04(+2.88%)
May 14, 2024 1.450 1.540 1.330 1.390 2,377,563 -0.02(-1.42%)
May 13, 2024 1.280 1.430 1.262 1.410 1,420,080 +0.15(+11.90%)
May 10, 2024 1.340 1.350 1.260 1.260 401,702 -0.09(-6.67%)
May 09, 2024 1.350 1.380 1.330 1.350 343,847 +0.00(+0.00%)
May 08, 2024 1.380 1.380 1.320 1.350 373,373 -0.02(-1.46%)
May 07, 2024 1.360 1.450 1.340 1.370 640,731 +0.00(+0.00%)
May 06, 2024 1.360 1.460 1.340 1.370 644,325 +0.04(+3.01%)
May 03, 2024 1.330 1.360 1.280 1.330 580,733 +0.02(+1.53%)
May 02, 2024 1.290 1.369 1.270 1.310 773,046 +0.01(+0.77%)
May 01, 2024 1.320 1.350 1.280 1.300 647,863 -0.04(-2.99%)
Apr 30, 2024 1.350 1.440 1.280 1.340 956,202 +0.00(+0.00%)
Apr 29, 2024 1.350 1.390 1.230 1.340 761,396 -0.01(-0.74%)
Apr 26, 2024 1.390 1.460 1.300 1.350 719,171 -0.01(-0.74%)
Apr 25, 2024 1.370 1.440 1.280 1.360 624,592 -0.07(-4.90%)
Apr 24, 2024 1.300 1.490 1.260 1.430 1,790,121 +0.18(+13.94%)
Apr 23, 2024 1.260 1.410 1.230 1.255 1,149,580 -0.05(-3.46%)
Apr 22, 2024 1.170 1.340 1.110 1.300 2,022,380 +0.13(+11.11%)
Apr 19, 2024 1.350 1.355 1.130 1.170 2,657,956 -0.28(-19.31%)
Apr 18, 2024 1.380 1.570 1.331 1.450 2,094,184 +0.01(+0.69%)
Apr 17, 2024 1.650 2.250 1.280 1.440 15,985,211 -0.15(-9.43%)
Apr 16, 2024 1.320 1.760 1.210 1.590 12,421,188 +0.15(+10.42%)
Apr 15, 2024 1.780 1.780 1.350 1.440 3,107,293 -0.43(-22.79%)
Apr 12, 2024 2.050 2.250 1.680 1.865 5,700,997 +1.84(+6375.69%)
Apr 11, 2024 0.0334 0.0334 0.0279 0.0288 50,467,848 -0.00(-12.46%)
Apr 10, 2024 0.0314 0.0368 0.0305 0.0329 101,964,128 -0.01(-21.67%)
Apr 09, 2024 0.0433 0.0441 0.0400 0.0420 25,588,216 -0.00(-7.28%)
Apr 08, 2024 0.0490 0.0490 0.0430 0.0453 29,437,576 -0.00(-4.03%)
Apr 05, 2024 0.0429 0.0497 0.0375 0.0472 51,008,992 +0.00(+7.76%)
Apr 04, 2024 0.0540 0.0540 0.0418 0.0438 70,887,424 -0.01(-13.78%)
Apr 03, 2024 0.0499 0.0545 0.0450 0.0508 153,760,800 +0.01(+24.21%)
Apr 02, 2024 0.0408 0.0468 0.0393 0.0409 139,493,968 +0.00(+13.30%)
Apr 01, 2024 0.0341 0.0399 0.0314 0.0361 56,431,408 +0.00(+3.74%)
Mar 28, 2024 0.0369 0.0382 0.0330 0.0348 68,613,552 -0.00(-8.90%)
Mar 27, 2024 0.0430 0.0449 0.0361 0.0382 100,977,880 -0.01(-20.58%)
Mar 26, 2024 0.0465 0.0640 0.0420 0.0481 598,306,944 +0.01(+36.65%)
Mar 25, 2024 0.0320 0.0367 0.0320 0.0352 48,599,364 +0.00(+13.18%)
Mar 22, 2024 0.0298 0.0330 0.0271 0.0311 33,906,228 +0.00(+3.32%)
Mar 21, 2024 0.0306 0.0318 0.0286 0.0301 25,836,884 +0.00(+0.67%)
Mar 20, 2024 0.0300 0.0335 0.0291 0.0299 38,825,040 -0.00(-0.66%)
Mar 19, 2024 0.0322 0.0370 0.0276 0.0301 86,548,960 +0.00(+2.03%)
Mar 18, 2024 0.0300 0.0326 0.0270 0.0295 83,031,816 +0.00(+4.24%)
Mar 15, 2024 0.0249 0.0305 0.0245 0.0283 203,680,032 -0.05(-64.18%)
Mar 14, 2024 0.0910 0.0911 0.0762 0.0790 2,767,980 -0.01(-12.22%)
Mar 13, 2024 0.0900 0.0950 0.0850 0.0900 2,340,013 +0.00(+0.00%)
Mar 12, 2024 0.0909 0.0969 0.0894 0.0900 1,554,545 -0.00(-3.74%)
Mar 11, 2024 0.0918 0.0950 0.0901 0.0935 994,447 +0.00(+1.85%)
Mar 08, 2024 0.0920 0.0930 0.0893 0.0918 1,519,431 -0.00(-0.22%)
Mar 07, 2024 0.0900 0.0958 0.0887 0.0920 1,524,055 +0.00(+0.00%)
Mar 06, 2024 0.0960 0.0960 0.0890 0.0920 1,416,560 -0.00(-1.60%)
Mar 05, 2024 0.0912 0.0970 0.0837 0.0935 2,452,023 +0.00(+0.43%)
Mar 04, 2024 0.0978 0.0978 0.0890 0.0931 3,912,680 -0.00(-3.22%)
Mar 01, 2024 0.1088 0.1088 0.0955 0.0962 4,683,576 -0.01(-7.05%)
Feb 29, 2024 0.1099 0.1100 0.1030 0.1035 1,926,851 +0.00(+0.10%)
Feb 28, 2024 0.1020 0.1069 0.1010 0.1034 2,045,510 -0.00(-0.39%)
Feb 27, 2024 0.1030 0.1096 0.1023 0.1038 1,979,087 +0.00(+0.58%)
Feb 26, 2024 0.1000 0.1059 0.0980 0.1032 3,942,522 -0.01(-8.27%)
Feb 23, 2024 0.1176 0.1186 0.1104 0.1125 2,864,493 -0.00(-4.17%)
Feb 22, 2024 0.1273 0.1273 0.1164 0.1174 2,667,057 -0.01(-5.02%)
Feb 21, 2024 0.1180 0.1345 0.1180 0.1236 5,373,310 +0.00(+3.00%)
Feb 20, 2024 0.1240 0.1240 0.1180 0.1200 2,873,259 +0.00(+0.42%)
Feb 16, 2024 0.1242 0.1242 0.1150 0.1195 2,757,101 -0.00(-3.78%)
Feb 15, 2024 0.1145 0.1275 0.1137 0.1242 4,176,162 +0.00(+3.93%)
Feb 14, 2024 0.1190 0.1210 0.1125 0.1195 3,060,714 +0.00(+3.82%)
Feb 13, 2024 0.1193 0.1200 0.1146 0.1151 4,027,538 -0.01(-5.50%)
Feb 12, 2024 0.1300 0.1300 0.1175 0.1218 5,156,100 -0.00(-1.77%)
Feb 09, 2024 0.1236 0.1306 0.1225 0.1240 3,772,363 -0.00(-1.82%)
Feb 08, 2024 0.1222 0.1320 0.1211 0.1263 7,775,092 +0.00(+0.08%)
Feb 07, 2024 0.1314 0.1379 0.1250 0.1262 6,710,929 -0.01(-6.10%)
Feb 06, 2024 0.1350 0.1375 0.1300 0.1344 9,847,916 -0.01(-9.37%)
Feb 05, 2024 0.1510 0.1583 0.1402 0.1483 16,926,580 -0.01(-7.77%)
Feb 02, 2024 0.1600 0.1721 0.1460 0.1608 64,016,424 +0.02(+17.63%)
Feb 01, 2024 0.1430 0.1435 0.1313 0.1367 8,717,202 -0.01(-5.00%)
Jan 31, 2024 0.1444 0.1500 0.1388 0.1439 11,945,205 -0.02(-10.12%)
Jan 30, 2024 0.1780 0.1814 0.1358 0.1601 88,108,360 +0.02(+18.50%)
Jan 29, 2024 0.1264 0.1363 0.1240 0.1351 30,163,460 +0.00(+2.35%)
Jan 26, 2024 0.1310 0.1475 0.1300 0.1320 16,952,608 -0.03(-17.55%)
Jan 25, 2024 0.1740 0.1970 0.1455 0.1601 100,930,648 +0.03(+20.74%)
Jan 24, 2024 0.1363 0.1400 0.1230 0.1326 21,129,288 +0.00(+3.51%)
Jan 23, 2024 0.1200 0.1325 0.1111 0.1281 13,525,389 +0.01(+9.39%)
Jan 22, 2024 0.1244 0.1250 0.1095 0.1171 15,862,467 -0.02(-13.39%)
Jan 19, 2024 0.1250 0.1489 0.1140 0.1352 38,821,124 -0.24(-64.05%)
Jan 18, 2024 0.4200 0.4516 0.3700 0.3761 670,768 -0.05(-10.86%)
Jan 17, 2024 0.5000 0.5200 0.4218 0.4219 657,172 -0.07(-13.90%)
Jan 16, 2024 0.4400 0.5200 0.4400 0.4900 527,938 +0.04(+8.31%)
Jan 12, 2024 0.4700 0.4700 0.4447 0.4524 150,492 -0.01(-2.27%)
Jan 11, 2024 0.4800 0.4800 0.4420 0.4629 92,452 +0.00(+0.65%)
Jan 10, 2024 0.4600 0.4850 0.4136 0.4599 307,170 +0.03(+6.02%)
Jan 09, 2024 0.5598 0.5598 0.4011 0.4338 1,061,377 -0.15(-25.34%)
Jan 08, 2024 0.6600 0.6796 0.5700 0.5810 482,738 -0.08(-12.13%)
Jan 05, 2024 0.6450 0.6849 0.6205 0.6612 461,725 +0.03(+3.98%)
Jan 04, 2024 0.5298 0.6360 0.5107 0.6359 930,047 +0.10(+17.74%)
Jan 03, 2024 0.5400 0.5420 0.5180 0.5401 104,349 -0.00(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.