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 (%)
Apr 30, 2024
1.350
1.440
1.280
1.340
956,202
+0.00(+0.00%)
Apr 29, 2024
1.350
1.390
1.230
1.340
761,396
-0.01(-0.74%)
Apr 26, 2024
1.390
1.460
1.300
1.350
719,171
-0.01(-0.74%)
Apr 25, 2024
1.370
1.440
1.280
1.360
624,592
-0.07(-4.90%)
Apr 24, 2024
1.300
1.490
1.260
1.430
1,790,121
+0.18(+13.94%)
Apr 23, 2024
1.260
1.410
1.230
1.255
1,149,580
-0.05(-3.46%)
Apr 22, 2024
1.170
1.340
1.110
1.300
2,022,380
+0.13(+11.11%)
Apr 19, 2024
1.350
1.355
1.130
1.170
2,657,956
-0.28(-19.31%)
Apr 18, 2024
1.380
1.570
1.331
1.450
2,094,184
+0.01(+0.69%)
Apr 17, 2024
1.650
2.250
1.280
1.440
15,985,211
-0.15(-9.43%)
Apr 16, 2024
1.320
1.760
1.210
1.590
12,421,188
+0.15(+10.42%)
Apr 15, 2024
1.780
1.780
1.350
1.440
3,107,293
-0.43(-22.79%)
Apr 12, 2024
2.050
2.250
1.680
1.865
5,700,997
+1.84(+6375.69%)
Apr 11, 2024
0.0334
0.0334
0.0279
0.0288
50,467,848
-0.00(-12.46%)
Apr 10, 2024
0.0314
0.0368
0.0305
0.0329
101,964,128
-0.01(-21.67%)
Apr 09, 2024
0.0433
0.0441
0.0400
0.0420
25,588,216
-0.00(-7.28%)
Apr 08, 2024
0.0490
0.0490
0.0430
0.0453
29,437,576
-0.00(-4.03%)
Apr 05, 2024
0.0429
0.0497
0.0375
0.0472
51,008,992
+0.00(+7.76%)
Apr 04, 2024
0.0540
0.0540
0.0418
0.0438
70,887,424
-0.01(-13.78%)
Apr 03, 2024
0.0499
0.0545
0.0450
0.0508
153,760,800
+0.01(+24.21%)
Apr 02, 2024
0.0408
0.0468
0.0393
0.0409
139,487,952
+0.00(+13.30%)
Apr 01, 2024
0.0341
0.0399
0.0314
0.0361
56,431,408
+0.00(+3.74%)
Mar 28, 2024
0.0369
0.0382
0.0330
0.0348
68,613,552
-0.00(-8.90%)
Mar 27, 2024
0.0430
0.0449
0.0361
0.0382
100,977,880
-0.01(-20.58%)
Mar 26, 2024
0.0465
0.0640
0.0420
0.0481
598,306,944
+0.01(+36.65%)
Mar 25, 2024
0.0320
0.0367
0.0320
0.0352
48,599,364
+0.00(+13.18%)
Mar 22, 2024
0.0298
0.0330
0.0271
0.0311
33,906,228
+0.00(+3.32%)
Mar 21, 2024
0.0306
0.0318
0.0286
0.0301
25,836,884
+0.00(+0.67%)
Mar 20, 2024
0.0300
0.0335
0.0291
0.0299
38,825,040
-0.00(-0.66%)
Mar 19, 2024
0.0322
0.0370
0.0276
0.0301
86,548,960
+0.00(+2.03%)
Mar 18, 2024
0.0300
0.0326
0.0270
0.0295
83,031,816
+0.00(+4.24%)
Mar 15, 2024
0.0249
0.0305
0.0245
0.0283
203,680,032
-0.05(-64.18%)
Mar 14, 2024
0.0910
0.0911
0.0762
0.0790
2,767,980
-0.01(-12.22%)
Mar 13, 2024
0.0900
0.0950
0.0850
0.0900
2,340,013
+0.00(+0.00%)
Mar 12, 2024
0.0909
0.0969
0.0894
0.0900
1,554,545
-0.00(-3.74%)
Mar 11, 2024
0.0918
0.0950
0.0901
0.0935
994,447
+0.00(+1.85%)
Mar 08, 2024
0.0920
0.0930
0.0893
0.0918
1,519,431
-0.00(-0.22%)
Mar 07, 2024
0.0900
0.0958
0.0887
0.0920
1,524,055
+0.00(+0.00%)
Mar 06, 2024
0.0960
0.0960
0.0890
0.0920
1,416,560
-0.00(-1.60%)
Mar 05, 2024
0.0912
0.0970
0.0849
0.0935
2,452,023
+0.00(+0.43%)
Mar 04, 2024
0.0978
0.0978
0.0890
0.0931
3,912,680
-0.00(-3.22%)
Mar 01, 2024
0.1088
0.1088
0.0955
0.0962
4,683,576
-0.01(-7.05%)
Feb 29, 2024
0.1099
0.1100
0.1030
0.1035
1,926,851
+0.00(+0.10%)
Feb 28, 2024
0.1020
0.1069
0.1010
0.1034
2,045,510
-0.00(-0.39%)
Feb 27, 2024
0.1030
0.1096
0.1023
0.1038
1,979,087
+0.00(+0.58%)
Feb 26, 2024
0.1000
0.1059
0.0980
0.1032
3,942,522
-0.01(-8.27%)
Feb 23, 2024
0.1176
0.1186
0.1104
0.1125
2,864,493
-0.00(-4.17%)
Feb 22, 2024
0.1273
0.1273
0.1164
0.1174
2,667,057
-0.01(-5.02%)
Feb 21, 2024
0.1180
0.1345
0.1180
0.1236
5,373,310
+0.00(+3.00%)
Feb 20, 2024
0.1240
0.1240
0.1180
0.1200
2,873,259
+0.00(+0.42%)
Feb 16, 2024
0.1242
0.1242
0.1150
0.1195
2,757,101
-0.00(-3.78%)
Feb 15, 2024
0.1145
0.1275
0.1137
0.1242
4,176,162
+0.00(+3.93%)
Feb 14, 2024
0.1190
0.1210
0.1125
0.1195
3,060,714
+0.00(+3.82%)
Feb 13, 2024
0.1193
0.1200
0.1146
0.1151
4,027,538
-0.01(-5.50%)
Feb 12, 2024
0.1300
0.1300
0.1175
0.1218
5,156,100
-0.00(-1.77%)
Feb 09, 2024
0.1236
0.1306
0.1225
0.1240
3,772,363
-0.00(-1.82%)
Feb 08, 2024
0.1222
0.1320
0.1211
0.1263
7,775,042
+0.00(+0.08%)
Feb 07, 2024
0.1314
0.1379
0.1250
0.1262
6,710,929
-0.01(-6.10%)
Feb 06, 2024
0.1350
0.1375
0.1300
0.1344
9,847,916
-0.01(-9.37%)
Feb 05, 2024
0.1510
0.1583
0.1402
0.1483
16,926,580
-0.01(-7.77%)
Feb 02, 2024
0.1600
0.1721
0.1460
0.1608
64,016,424
+0.02(+17.63%)
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
.