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 )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 29, 2023 0.5899 0.5899 0.5130 0.5297 222,411 -0.05(-8.67%)
Dec 28, 2023 0.5727 0.5925 0.5566 0.5800 203,455 +0.01(+1.77%)
Dec 27, 2023 0.5300 0.5710 0.5200 0.5699 154,486 +0.03(+6.46%)
Dec 26, 2023 0.5300 0.5385 0.5100 0.5353 193,353 +0.03(+6.32%)
Dec 22, 2023 0.4710 0.5275 0.4710 0.5035 203,410 +0.01(+1.94%)
Dec 21, 2023 0.5020 0.5079 0.4680 0.4939 126,648 -0.01(-2.78%)
Dec 20, 2023 0.5300 0.5500 0.5000 0.5080 149,576 -0.02(-3.00%)
Dec 19, 2023 0.5132 0.5350 0.5132 0.5237 160,441 +0.01(+2.05%)
Dec 18, 2023 0.4735 0.5249 0.4735 0.5132 285,631 +0.04(+8.38%)
Dec 15, 2023 0.4900 0.4990 0.4735 0.4735 105,993 -0.02(-4.92%)
Dec 14, 2023 0.4700 0.5000 0.4630 0.4980 131,988 +0.03(+5.96%)
Dec 13, 2023 0.4716 0.4899 0.4606 0.4700 86,622 -0.02(-3.31%)
Dec 12, 2023 0.4800 0.4921 0.4597 0.4861 71,939 +0.02(+4.00%)
Dec 11, 2023 0.4572 0.4883 0.4211 0.4674 145,041 -0.00(-0.28%)
Dec 08, 2023 0.4871 0.4990 0.4575 0.4687 139,416 -0.01(-2.37%)
Dec 07, 2023 0.5100 0.5100 0.4600 0.4801 153,300 -0.00(-1.01%)
Dec 06, 2023 0.5373 0.5373 0.4800 0.4850 137,935 -0.05(-8.99%)
Dec 05, 2023 0.5102 0.5425 0.5010 0.5329 174,978 +0.02(+4.29%)
Dec 04, 2023 0.5200 0.5200 0.4970 0.5110 145,553 -0.02(-3.24%)
Dec 01, 2023 0.5400 0.5432 0.5100 0.5281 260,107 -0.01(-2.19%)
Nov 30, 2023 0.5290 0.5500 0.5110 0.5399 368,619 +0.02(+3.00%)
Nov 29, 2023 0.4539 0.5450 0.4300 0.5242 1,956,573 +0.08(+18.73%)
Nov 28, 2023 0.4300 0.4550 0.4250 0.4415 212,016 -0.00(-0.11%)
Nov 27, 2023 0.5100 0.5100 0.4100 0.4420 587,283 -0.06(-12.70%)
Nov 24, 2023 0.5124 0.5355 0.5000 0.5063 105,540 -0.03(-5.47%)
Nov 22, 2023 0.5650 0.5788 0.5252 0.5356 396,442 -0.04(-7.66%)
Nov 21, 2023 0.4871 0.5801 0.4800 0.5800 1,104,986 +0.06(+12.19%)
Nov 20, 2023 0.4455 0.5300 0.4247 0.5170 1,079,490 +0.04(+9.07%)
Nov 17, 2023 0.5157 0.5400 0.4126 0.4740 9,504,249 +0.06(+13.67%)
Nov 16, 2023 0.4300 0.4990 0.4023 0.4170 1,631,215 -0.01(-3.29%)
Nov 15, 2023 0.4280 0.4398 0.4230 0.4312 85,811 -0.01(-1.66%)
Nov 14, 2023 0.4545 0.4545 0.4120 0.4385 70,209 +0.02(+3.96%)
Nov 13, 2023 0.4399 0.4433 0.4150 0.4218 53,218 +0.00(+0.19%)
Nov 10, 2023 0.4110 0.4299 0.4069 0.4210 85,677 -0.01(-2.09%)
Nov 09, 2023 0.4500 0.4500 0.4012 0.4300 276,508 -0.01(-3.31%)
Nov 08, 2023 0.4450 0.4599 0.4391 0.4447 70,122 -0.02(-3.33%)
Nov 07, 2023 0.4470 0.4700 0.4155 0.4600 306,122 +0.04(+8.24%)
Nov 06, 2023 0.4005 0.5867 0.3910 0.4250 1,072,704 +0.01(+1.21%)
Nov 03, 2023 0.4650 0.5000 0.3993 0.4199 3,853,118 +0.01(+2.54%)
Nov 02, 2023 0.4210 0.4210 0.3950 0.4095 226,407 +0.00(+0.12%)
Nov 01, 2023 0.4074 0.4133 0.3852 0.4090 214,087 +0.00(+0.34%)
Oct 31, 2023 0.4089 0.4200 0.4000 0.4076 93,285 -0.01(-3.30%)
Oct 30, 2023 0.4000 0.4215 0.3860 0.4215 255,438 +0.04(+11.13%)
Oct 27, 2023 0.3800 0.3908 0.3752 0.3793 626,382 -0.01(-2.94%)
Oct 26, 2023 0.3988 0.3989 0.3799 0.3908 98,825 +0.00(+0.57%)
Oct 25, 2023 0.3900 0.3974 0.3811 0.3886 72,789 +0.00(+0.13%)
Oct 24, 2023 0.3890 0.4117 0.3811 0.3881 41,309 -0.01(-2.88%)
Oct 23, 2023 0.3969 0.4145 0.3795 0.3996 53,626 -0.01(-2.25%)
Oct 20, 2023 0.3800 0.4098 0.3800 0.4088 152,657 -0.01(-2.67%)
Oct 19, 2023 0.4050 0.4239 0.3811 0.4200 112,504 +0.01(+2.31%)
Oct 18, 2023 0.4100 0.4199 0.3911 0.4105 222,890 -0.00(-0.12%)
Oct 17, 2023 0.4000 0.4251 0.3901 0.4110 330,273 +0.02(+4.05%)
Oct 16, 2023 0.4334 0.4350 0.3750 0.3950 808,929 -0.04(-8.86%)
Oct 13, 2023 0.5161 0.6384 0.4156 0.4334 5,736,766 +0.01(+1.83%)
Oct 12, 2023 0.4400 0.4598 0.4112 0.4256 255,931 -0.04(-8.02%)
Oct 11, 2023 0.3800 0.4627 0.3810 0.4627 458,580 +0.06(+15.62%)
Oct 10, 2023 0.3925 0.4250 0.3883 0.4002 70,197 +0.01(+1.94%)
Oct 09, 2023 0.4008 0.4008 0.3711 0.3926 129,004 +0.00(+0.95%)
Oct 06, 2023 0.4300 0.4300 0.3701 0.3889 158,059 -0.03(-6.85%)
Oct 05, 2023 0.4120 0.4343 0.4120 0.4175 68,000 -0.02(-4.02%)
Oct 04, 2023 0.4353 0.4599 0.4250 0.4350 131,524 +0.00(+0.02%)
Oct 03, 2023 0.4600 0.4643 0.4300 0.4349 223,448 -0.02(-3.38%)
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.