Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C3is Inc. - Common Stock
(NQ:
CISS
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
0.5563
0.5580
0.5293
0.5418
84,032
+0.01(+2.28%)
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%)
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
.