Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

C3is Inc. - Common Stock (NQ: CISS )

1.535 +0.075 (+5.14%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 1.540 1.580 1.450 1.460 235,083 -0.14(-8.75%)
Jan 02, 2025 1.440 1.600 1.400 1.600 324,255 +1.03(+180.31%)
Dec 31, 2024 0.5708 0 +0.00(+0.35%)
Dec 30, 2024 0.7100 0.7125 0.5500 0.5688 1,428,115 -0.16(-22.08%)
Dec 27, 2024 0.7278 0.7680 0.7135 0.7300 164,894 +0.02(+2.63%)
Dec 26, 2024 0.5941 0.7300 0.5901 0.7113 451,331 +0.11(+18.55%)
Dec 24, 2024 0.5900 0.6000 0.5752 0.6000 89,547 +0.02(+3.08%)
Dec 23, 2024 0.6347 0.6408 0.5800 0.5821 264,693 -0.05(-7.90%)
Dec 20, 2024 0.6200 0.6451 0.6151 0.6320 89,467 +0.00(+0.10%)
Dec 19, 2024 0.6190 0.6549 0.6190 0.6314 245,228 +0.01(+2.00%)
Dec 18, 2024 0.6980 0.6980 0.6100 0.6190 360,735 -0.05(-7.89%)
Dec 17, 2024 0.7000 0.7200 0.6700 0.6720 113,410 -0.03(-3.74%)
Dec 16, 2024 0.7200 0.7344 0.6941 0.6981 190,444 -0.02(-3.06%)
Dec 13, 2024 0.7400 0.7400 0.7200 0.7201 51,126 -0.01(-1.71%)
Dec 12, 2024 0.7300 0.7470 0.7200 0.7326 214,655 +0.00(+0.14%)
Dec 11, 2024 0.7800 0.7800 0.7280 0.7316 113,443 -0.02(-2.54%)
Dec 10, 2024 0.7400 0.7765 0.7100 0.7507 267,277 +0.01(+1.45%)
Dec 09, 2024 0.7224 0.7405 0.7050 0.7400 170,018 +0.03(+4.43%)
Dec 06, 2024 0.7555 0.7555 0.6800 0.7086 246,206 -0.01(-0.73%)
Dec 05, 2024 0.7900 0.7860 0.7000 0.7138 254,378 -0.06(-7.30%)
Dec 04, 2024 0.7987 0.8000 0.7530 0.7700 95,933 -0.02(-2.53%)
Dec 03, 2024 0.7900 0.8000 0.7600 0.7900 113,731 +0.02(+2.23%)
Dec 02, 2024 0.7938 0.8050 0.7700 0.7728 141,783 -0.01(-1.55%)
Nov 29, 2024 0.7900 0.7994 0.7701 0.7850 88,097 +0.03(+3.29%)
Nov 27, 2024 0.8300 0.8331 0.7506 0.7600 511,635 -0.06(-7.31%)
Nov 26, 2024 0.8400 0.8550 0.8103 0.8199 225,420 -0.02(-2.39%)
Nov 25, 2024 0.8600 0.8920 0.8275 0.8400 262,344 -0.01(-0.73%)
Nov 22, 2024 0.8490 0.8700 0.8372 0.8462 205,829 +0.01(+1.08%)
Nov 21, 2024 0.8100 0.8699 0.8100 0.8372 306,413 +0.02(+2.09%)
Nov 20, 2024 0.9600 0.9698 0.8200 0.8201 1,110,576 -0.16(-16.32%)
Nov 19, 2024 1.030 1.050 0.9600 0.9800 421,985 -0.06(-5.77%)
Nov 18, 2024 1.150 1.150 1.000 1.040 583,123 -0.07(-6.31%)
Nov 15, 2024 1.090 1.130 1.070 1.110 131,820 +0.02(+1.83%)
Nov 14, 2024 1.140 1.163 1.080 1.090 399,714 -0.05(-4.39%)
Nov 13, 2024 1.160 1.170 1.110 1.140 152,790 -0.01(-0.87%)
Nov 12, 2024 1.160 1.160 1.130 1.150 132,557 -0.04(-3.36%)
Nov 11, 2024 1.200 1.200 1.140 1.190 155,059 +0.02(+1.71%)
Nov 08, 2024 1.160 1.230 1.130 1.170 197,008 +0.02(+1.74%)
Nov 07, 2024 1.150 1.170 1.140 1.150 113,771 +0.01(+0.88%)
Nov 06, 2024 1.160 1.170 1.110 1.140 166,621 -0.02(-1.72%)
Nov 05, 2024 1.160 1.180 1.138 1.160 60,633 -0.01(-0.43%)
Nov 04, 2024 1.210 1.210 1.130 1.165 77,287 -0.02(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.