STOCKS OPEN MIXED AS U.S. INFLATION REPORT LOOMS

Print seen as crucial to determining size of the first Fed interest rate cut in years

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4200

-0.0370

(-8.10%)

As of 09:50AM EDT. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.4469	0.4469	0.4200	0.4200	0.4200	19,164
Sept 09, 2024	0.4500	0.4750	0.4300	0.4380	0.4380	39,200
Sept 06, 2024	0.4720	0.4850	0.4500	0.4590	0.4590	41,500
Sept 05, 2024	0.4600	0.4950	0.4500	0.4760	0.4760	82,300
Sept 04, 2024	0.5000	0.5100	0.4510	0.4610	0.4610	50,000
Sept 03, 2024	0.5100	0.5230	0.4720	0.4810	0.4810	78,100
Aug 30, 2024	0.5300	0.5690	0.5160	0.5230	0.5230	95,600
Aug 29, 2024	0.5990	0.6100	0.5340	0.5420	0.5420	175,900
Aug 28, 2024	0.5960	0.6320	0.5480	0.5890	0.5890	235,300
Aug 27, 2024	0.6500	0.7000	0.5900	0.6100	0.6100	399,700
Aug 26, 2024	0.5800	0.7600	0.5800	0.6610	0.6610	1,111,100
Aug 23, 2024	0.4940	0.7100	0.4870	0.6200	0.6200	5,883,400
Aug 22, 2024	0.5750	0.5860	0.4260	0.4870	0.4870	30,892,900
Aug 21, 2024	0.4200	0.4200	0.3850	0.4140	0.4140	557,900
Aug 20, 2024	0.4590	0.4600	0.4210	0.4360	0.4360	18,600
Aug 19, 2024	0.4270	0.4620	0.4200	0.4350	0.4350	20,800
Aug 16, 2024	0.4200	0.4400	0.4200	0.4280	0.4280	29,000
Aug 15, 2024	0.3690	0.4600	0.3690	0.4200	0.4200	69,000
Aug 14, 2024	0.3950	0.4110	0.3770	0.3840	0.3840	14,100
Aug 13, 2024	0.4050	0.4300	0.3610	0.3950	0.3950	106,200
Aug 12, 2024	0.3810	0.4800	0.3600	0.4110	0.4110	132,300
Aug 09, 2024	0.4100	0.4210	0.3500	0.3740	0.3740	119,200
Aug 08, 2024	0.4280	0.4500	0.4050	0.4160	0.4160	67,700
Aug 07, 2024	0.3800	0.4300	0.3800	0.4120	0.4120	87,300
Aug 06, 2024	0.3740	0.4200	0.3260	0.3820	0.3820	117,600
Aug 05, 2024	0.4310	0.4400	0.2600	0.3600	0.3600	346,800
Aug 02, 2024	0.4580	0.4580	0.4400	0.4400	0.4400	83,900
Aug 01, 2024	0.5050	0.5130	0.4600	0.4710	0.4710	298,400
Jul 31, 2024	0.5200	0.5490	0.5010	0.5120	0.5120	153,000
Jul 30, 2024	0.5530	0.5560	0.5110	0.5110	0.5110	95,300
Jul 29, 2024	0.5500	0.5900	0.5330	0.5530	0.5530	122,500
Jul 26, 2024	0.5490	0.5800	0.5310	0.5440	0.5440	54,900
Jul 25, 2024	0.5400	0.6090	0.5220	0.5580	0.5580	263,200
Jul 24, 2024	0.5480	0.5590	0.5000	0.5400	0.5400	166,700
Jul 23, 2024	0.5100	0.5750	0.4730	0.5490	0.5490	526,700
Jul 22, 2024	0.6800	0.6800	0.5520	0.5680	0.5680	4,254,400
Jul 19, 2024	0.6000	0.6200	0.5710	0.5950	0.5950	2,529,500
Jul 18, 2024	0.6300	0.6350	0.5700	0.5900	0.5900	77,500
Jul 17, 2024	0.6190	0.6500	0.6170	0.6330	0.6330	46,100
Jul 16, 2024	0.6090	0.6160	0.6020	0.6100	0.6100	26,900
Jul 15, 2024	0.6190	0.6200	0.5900	0.6010	0.6010	35,100
Jul 12, 2024	0.5810	0.6100	0.5700	0.6050	0.6050	60,500
Jul 11, 2024	0.5510	0.6000	0.5500	0.5660	0.5660	79,200
Jul 10, 2024	0.5600	0.5630	0.5420	0.5630	0.5630	48,500
Jul 09, 2024	0.5550	0.5800	0.5440	0.5600	0.5600	60,900
Jul 08, 2024	0.5740	0.5950	0.5420	0.5550	0.5550	38,100
Jul 05, 2024	0.5990	0.5990	0.5720	0.5740	0.5740	18,800
Jul 03, 2024	0.6100	0.6200	0.5650	0.5990	0.5990	74,500
Jul 02, 2024	0.5740	0.6200	0.5550	0.6200	0.6200	59,000
Jul 01, 2024	0.5780	0.5850	0.5420	0.5790	0.5790	53,100
Jun 28, 2024	0.6360	0.6360	0.5600	0.5780	0.5780	380,200
Jun 27, 2024	0.6100	0.6300	0.5910	0.6300	0.6300	36,000
Jun 26, 2024	0.6200	0.6300	0.5960	0.6300	0.6300	29,000
Jun 25, 2024	0.6340	0.6560	0.6050	0.6370	0.6370	50,000
Jun 24, 2024	0.6600	0.7020	0.5900	0.6500	0.6500	56,500
Jun 21, 2024	0.6540	0.6560	0.6000	0.6560	0.6560	94,800
Jun 20, 2024	0.6800	0.6910	0.5950	0.6390	0.6390	193,500
Jun 18, 2024	0.7900	0.7900	0.6800	0.7090	0.7090	128,500
Jun 17, 2024	0.8500	0.8700	0.7810	0.8100	0.8100	381,700
Jun 14, 2024	0.8300	0.8600	0.7660	0.8300	0.8300	73,400
Jun 13, 2024	0.7500	0.8600	0.7000	0.8500	0.8500	115,700
Jun 12, 2024	0.7350	0.7470	0.7140	0.7450	0.7450	9,500
Jun 11, 2024	0.7210	0.7410	0.7000	0.7350	0.7350	21,900
Jun 10, 2024	0.7400	0.7590	0.7220	0.7220	0.7220	15,000
Jun 07, 2024	0.7310	0.7690	0.7220	0.7300	0.7300	8,800
Jun 06, 2024	0.7740	0.7900	0.7300	0.7530	0.7530	37,200
Jun 05, 2024	0.7200	0.7540	0.7000	0.7540	0.7540	32,000
Jun 04, 2024	0.7160	0.7500	0.6760	0.7310	0.7310	45,800
Jun 03, 2024	0.7560	0.7860	0.7000	0.7300	0.7300	106,400
May 31, 2024	0.7800	0.7850	0.7200	0.7260	0.7260	99,800
May 30, 2024	0.7900	0.8040	0.7670	0.7680	0.7680	24,600
May 29, 2024	0.8180	0.8180	0.7810	0.7840	0.7840	17,200
May 28, 2024	0.8400	0.8400	0.7800	0.8180	0.8180	57,300
May 24, 2024	0.8400	0.8400	0.8100	0.8120	0.8120	24,000
May 23, 2024	0.8300	0.8400	0.8010	0.8270	0.8270	28,400
May 22, 2024	0.8300	0.8400	0.8110	0.8160	0.8160	13,200
May 21, 2024	0.8480	0.8600	0.8180	0.8180	0.8180	33,800
May 20, 2024	0.8300	0.9000	0.8200	0.8200	0.8200	36,100
May 17, 2024	0.9000	0.9000	0.8300	0.8400	0.8400	32,900
May 16, 2024	0.8390	0.8930	0.8220	0.8500	0.8500	30,000
May 15, 2024	0.8990	0.8990	0.8200	0.8460	0.8460	37,900
May 14, 2024	0.8400	0.8940	0.8000	0.8200	0.8200	112,500
May 13, 2024	0.8600	0.9350	0.8500	0.8500	0.8500	81,700
May 10, 2024	0.9600	0.9660	0.8840	0.8930	0.8930	31,000
May 09, 2024	0.9210	0.9900	0.9210	0.9600	0.9600	24,100
May 08, 2024	1.0500	1.0500	0.8790	0.9220	0.9220	100,000
May 07, 2024	1.0800	1.0980	1.0500	1.0500	1.0500	8,800
May 06, 2024	1.0600	1.1250	1.0600	1.0900	1.0900	41,400
May 03, 2024	1.1000	1.1000	1.0600	1.0600	1.0600	55,700
May 02, 2024	1.1200	1.1200	1.0800	1.0900	1.0900	25,300
May 01, 2024	1.1100	1.1400	1.0600	1.1300	1.1300	152,300
Apr 30, 2024	1.1200	1.1500	1.1000	1.1000	1.1000	12,200
Apr 29, 2024	1.1200	1.1600	1.0900	1.1200	1.1200	44,600
Apr 26, 2024	1.1400	1.1400	1.1000	1.1280	1.1280	11,200
Apr 25, 2024	1.1700	1.1950	1.1000	1.1200	1.1200	24,100
Apr 24, 2024	1.1300	1.2700	1.1200	1.2000	1.2000	240,600
Apr 23, 2024	1.1400	1.1690	1.0800	1.1100	1.1100	56,000
Apr 22, 2024	1.2200	1.2350	1.1200	1.1400	1.1400	97,700
Apr 19, 2024	1.2500	1.2500	1.2000	1.2100	1.2100	59,000
Apr 18, 2024	1.2300	1.2800	1.2000	1.2400	1.2400	57,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,919.06-108.09(-0.47%)

S&P 5005,486.43+15.38(+0.28%)

DOW40,732.05-97.54(-0.24%)

CAD/USD0.7358-0.0020(-0.27%)

CRUDE OIL68.13-0.58(-0.84%)

Bitcoin CAD77,374.72+1,700.50(+2.25%)

STOCKS OPEN MIXED AS U.S. INFLATION REPORT LOOMS

CISO Global Inc. (CISO)

S&P/TSX
22,919.06
-108.09(-0.47%)

S&P 500
5,486.43
+15.38(+0.28%)

DOW
40,732.05
-97.54(-0.24%)

CAD/USD
0.7358
-0.0020(-0.27%)

CRUDE OIL
68.13
-0.58(-0.84%)

Bitcoin CAD
77,374.72
+1,700.50(+2.25%)