Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 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 (%)
Sep 29, 2023 0.4498 0.4722 0.4361 0.4590 249,350 +0.01(+3.10%)
Sep 28, 2023 0.4500 0.4599 0.4450 0.4452 61,535 -0.00(-0.58%)
Sep 27, 2023 0.4300 0.4770 0.4300 0.4478 179,537 +0.00(+0.63%)
Sep 26, 2023 0.4680 0.4899 0.4420 0.4450 317,673 -0.03(-6.90%)
Sep 25, 2023 0.4313 0.4780 0.4251 0.4780 428,754 +0.06(+14.90%)
Sep 22, 2023 0.3980 0.4320 0.3980 0.4160 73,080 -0.01(-1.89%)
Sep 21, 2023 0.4100 0.4300 0.3885 0.4240 283,269 +0.03(+8.69%)
Sep 20, 2023 0.3788 0.4150 0.3633 0.3901 244,450 +0.01(+3.31%)
Sep 19, 2023 0.4020 0.4020 0.3700 0.3776 88,037 -0.01(-2.20%)
Sep 18, 2023 0.4200 0.4194 0.3800 0.3861 103,413 -0.01(-2.99%)
Sep 15, 2023 0.3860 0.4000 0.3800 0.3980 97,921 +0.01(+2.84%)
Sep 14, 2023 0.3800 0.3917 0.3778 0.3870 98,658 +0.01(+2.11%)
Sep 13, 2023 0.3700 0.3810 0.3622 0.3790 108,300 +0.01(+2.16%)
Sep 12, 2023 0.3972 0.3972 0.3700 0.3710 177,499 -0.00(-1.22%)
Sep 11, 2023 0.4000 0.3756 134,614 -0.05(-12.61%)
Sep 06, 2023 0.4298 0 -0.00(-0.05%)
Sep 05, 2023 0.4610 0.4700 0.4150 0.4300 303,518 -0.03(-5.70%)
Sep 01, 2023 0.5500 0.6988 0.4401 0.4560 4,047,154 +0.03(+6.10%)
Aug 31, 2023 0.4310 0.4650 0.4016 0.4298 215,211 -0.01(-1.22%)
Aug 30, 2023 0.4425 0.4590 0.4311 0.4351 92,465 -0.01(-1.69%)
Aug 29, 2023 0.4600 0.5009 0.4310 0.4426 300,204 -0.01(-2.47%)
Aug 28, 2023 0.4408 0.4680 0.4240 0.4538 245,024 +0.01(+3.14%)
Aug 25, 2023 0.4530 0.4781 0.4400 0.4400 209,856 +0.01(+1.50%)
Aug 24, 2023 0.4700 0.4710 0.4150 0.4335 218,054 -0.04(-7.69%)
Aug 23, 2023 0.4266 0.4883 0.4038 0.4696 403,036 +0.05(+11.81%)
Aug 22, 2023 0.4600 0.4599 0.4110 0.4200 171,686 -0.03(-6.35%)
Aug 21, 2023 0.4620 0.4621 0.4436 0.4485 174,017 -0.01(-1.43%)
Aug 18, 2023 0.4720 0.4800 0.4506 0.4550 352,558 -0.03(-5.80%)
Aug 17, 2023 0.4950 0.4950 0.4729 0.4830 231,062 -0.01(-1.41%)
Aug 16, 2023 0.5700 0.5796 0.4701 0.4899 739,879 -0.10(-16.61%)
Aug 15, 2023 0.6010 0.6134 0.5775 0.5875 164,512 -0.02(-2.64%)
Aug 14, 2023 0.6300 0.6250 0.6012 0.6034 202,997 -0.02(-2.61%)
Aug 11, 2023 0.6012 0.6197 0.5850 0.6196 405,365 +0.02(+3.44%)
Aug 10, 2023 0.6210 0.6290 0.5880 0.5990 225,700 -0.00(-0.50%)
Aug 09, 2023 0.6250 0.6299 0.5861 0.6020 254,303 -0.01(-1.95%)
Aug 08, 2023 0.5910 0.6187 0.5633 0.6140 375,142 +0.01(+2.13%)
Aug 07, 2023 0.5900 0.6338 0.5802 0.6012 319,578 -0.00(-0.13%)
Aug 04, 2023 0.6300 0.6392 0.6000 0.6020 287,763 -0.02(-3.88%)
Aug 03, 2023 0.6340 0.6450 0.6066 0.6263 345,574 -0.02(-3.35%)
Aug 02, 2023 0.6471 0.6489 0.6110 0.6480 332,385 +0.00(+0.15%)
Aug 01, 2023 0.6440 0.6857 0.6304 0.6470 668,851 -0.02(-3.40%)
Jul 31, 2023 0.7023 0.7142 0.6400 0.6698 1,090,193 +0.06(+10.42%)
Jul 28, 2023 0.6190 0.6190 0.5500 0.6066 761,788 +0.01(+2.02%)
Jul 27, 2023 0.6421 0.6699 0.5805 0.5946 795,017 -0.06(-9.77%)
Jul 26, 2023 0.6800 0.7700 0.6212 0.6590 1,736,885 -0.00(-0.15%)
Jul 25, 2023 0.6700 0.6890 0.6313 0.6600 522,312 -0.03(-4.71%)
Jul 24, 2023 0.7600 0.7600 0.6813 0.6926 570,103 -0.06(-8.11%)
Jul 21, 2023 0.8285 0.8364 0.7537 0.7537 645,770 -0.06(-6.95%)
Jul 20, 2023 0.8380 0.8600 0.8010 0.8100 532,623 -0.01(-1.70%)
Jul 19, 2023 0.8600 0.8700 0.7700 0.8240 1,067,350 -0.05(-5.49%)
Jul 18, 2023 0.9900 1.000 0.8500 0.8719 1,339,422 -0.13(-12.81%)
Jul 17, 2023 1.100 1.110 0.9847 1.000 1,970,325 +0.01(+0.70%)
Jul 14, 2023 1.060 1.060 0.9750 0.9930 855,854 -0.01(-0.70%)
Jul 13, 2023 1.120 1.140 0.9700 1.000 1,561,995 -0.10(-9.09%)
Jul 12, 2023 1.240 1.440 1.080 1.100 4,560,548 -0.02(-1.79%)
Jul 11, 2023 1.100 1.160 1.050 1.120 971,509 -0.01(-0.88%)
Jul 10, 2023 1.160 1.220 1.070 1.130 607,517 -0.03(-2.59%)
Jul 07, 2023 1.130 1.230 1.090 1.160 854,732 +0.04(+3.57%)
Jul 06, 2023 1.150 1.180 1.100 1.120 416,482 -0.04(-3.45%)
Jul 05, 2023 1.170 1.220 1.140 1.160 885,906 +0.04(+3.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.