Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.47 | 0.13 | 5.56% | 2.33 | 2.60 | 2.33 | 110,015 |
| May 09 2024 | 2.34 | -0.03 | -1.27% | 2.31 | 2.39 | 2.21 | 107,443 |
| May 08 2024 | 2.37 | 0.25 | 11.79% | 2.20 | 2.40 | 2.18 | 92,790 |
| May 07 2024 | 2.12 | -0.19 | -8.23% | 2.25 | 2.30 | 2.0596 | 92,813 |
| May 06 2024 | 2.31 | 0.20 | 9.48% | 2.16 | 2.36 | 2.16 | 136,577 |
| May 03 2024 | 2.11 | -0.03 | -1.40% | 2.13 | 2.17 | 2.05 | 118,270 |
| May 02 2024 | 2.14 | -0.04 | -1.83% | 2.18 | 2.18 | 2.09 | 46,436 |
| May 01 2024 | 2.18 | -0.05 | -2.24% | 2.23 | 2.35 | 2.128 | 64,090 |
| Apr 30 2024 | 2.23 | 0.05 | 2.29% | 2.30 | 2.38 | 2.17 | 68,422 |
| Apr 29 2024 | 2.18 | 0.10 | 4.81% | 2.10 | 2.24 | 2.10 | 61,188 |
| Apr 26 2024 | 2.08 | 0.02 | 0.97% | 2.08 | 2.15 | 2.03 | 34,693 |
| Apr 25 2024 | 2.06 | -0.04 | -1.90% | 2.04 | 2.08 | 1.99 | 64,460 |
| Apr 24 2024 | 2.10 | 0.03 | 1.45% | 2.09 | 2.17 | 2.075 | 67,414 |
| Apr 23 2024 | 2.07 | 0.05 | 2.48% | 2.00 | 2.09 | 2.00 | 49,526 |
| Apr 22 2024 | 2.02 | -0.01 | -0.49% | 2.10 | 2.14 | 1.99 | 27,698 |
| Apr 19 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.14 | 2.03 | 53,605 |
| Apr 18 2024 | 2.01 | 0.03 | 1.52% | 1.95 | 2.10 | 1.95 | 36,081 |
| Apr 17 2024 | 1.98 | 0.01 | 0.51% | 1.92 | 2.01 | 1.92 | 42,618 |
| Apr 16 2024 | 1.97 | -0.02 | -1.01% | 1.94 | 2.02 | 1.85 | 17,568 |
| Apr 15 2024 | 1.99 | 0.07 | 3.65% | 1.88 | 2.06 | 1.88 | 36,281 |
| Apr 12 2024 | 1.92 | -0.10 | -4.95% | 2.01 | 2.0499 | 1.78 | 92,033 |
| Apr 11 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.08 | 2.02 | 28,173 |
| Apr 10 2024 | 2.05 | -0.01 | -0.49% | 2.00 | 2.15 | 2.00 | 43,959 |
| Apr 09 2024 | 2.06 | -0.06 | -2.83% | 2.10 | 2.16 | 2.03 | 46,337 |
| Apr 08 2024 | 2.12 | -0.03 | -1.40% | 2.11 | 2.24 | 2.11 | 43,876 |
| Apr 05 2024 | 2.15 | 0.03 | 1.42% | 2.12 | 2.18 | 2.08 | 25,843 |
| Apr 04 2024 | 2.12 | -0.07 | -3.20% | 2.17 | 2.38 | 2.11 | 92,576 |
| Apr 03 2024 | 2.19 | 0.10 | 4.78% | 2.04 | 2.22 | 2.02 | 58,344 |
| Apr 02 2024 | 2.09 | -0.02 | -0.95% | 2.10 | 2.21 | 2.06 | 52,635 |
| Apr 01 2024 | 2.11 | -0.03 | -1.40% | 2.19 | 2.28 | 2.10 | 137,942 |
| Mar 28 2024 | 2.14 | 0.01 | 0.47% | 2.16 | 2.23 | 2.10 | 67,735 |
| Mar 27 2024 | 2.13 | 0.03 | 1.43% | 2.11 | 2.27 | 2.0801 | 79,479 |
| Mar 26 2024 | 2.10 | 0.01 | 0.48% | 2.15 | 2.20 | 2.085 | 59,507 |
| Mar 25 2024 | 2.09 | 0.10 | 5.03% | 1.99 | 2.24 | 1.99 | 91,271 |
| Mar 22 2024 | 1.99 | 0.02 | 1.02% | 1.96 | 2.09 | 1.9567 | 42,406 |
| Mar 21 2024 | 1.97 | -0.12 | -5.74% | 2.10 | 2.24 | 1.96 | 77,050 |
| Mar 20 2024 | 2.09 | -0.06 | -2.79% | 2.11 | 2.19 | 2.09 | 63,214 |
| Mar 19 2024 | 2.15 | -0.06 | -2.71% | 2.21 | 2.32 | 2.15 | 59,614 |
| Mar 18 2024 | 2.21 | 0.03 | 1.38% | 2.14 | 2.42 | 2.14 | 124,107 |
| Mar 15 2024 | 2.18 | -0.13 | -5.63% | 2.29 | 2.35 | 2.18 | 107,129 |
| Mar 14 2024 | 2.31 | 0.01 | 0.43% | 2.33 | 2.36 | 2.29 | 27,607 |
| Mar 13 2024 | 2.30 | -0.04 | -1.71% | 2.28 | 2.40 | 2.28 | 34,263 |
| Mar 12 2024 | 2.34 | 0.00 | 0.00% | 2.28 | 2.45 | 2.28 | 40,306 |
| Mar 11 2024 | 2.34 | 0.01 | 0.43% | 2.28 | 2.46 | 2.23 | 55,276 |
| Mar 08 2024 | 2.33 | -0.02 | -0.85% | 2.32 | 2.46 | 2.29 | 42,913 |
| Mar 07 2024 | 2.35 | -0.12 | -4.86% | 2.41 | 2.5301 | 2.34 | 47,652 |
| Mar 06 2024 | 2.47 | 0.01 | 0.41% | 2.46 | 2.61 | 2.40 | 43,515 |
| Mar 05 2024 | 2.46 | -0.16 | -6.11% | 2.55 | 2.62 | 2.44 | 74,458 |
| Mar 04 2024 | 2.62 | -0.11 | -4.03% | 2.69 | 2.715 | 2.55 | 53,262 |
| Mar 01 2024 | 2.73 | -0.08 | -2.85% | 2.75 | 2.96 | 2.66 | 56,686 |
| Feb 29 2024 | 2.81 | 0.06 | 2.18% | 2.71 | 2.88 | 2.67 | 84,849 |
| Feb 28 2024 | 2.75 | -0.07 | -2.48% | 2.75 | 2.84 | 2.71 | 84,058 |
| Feb 27 2024 | 2.82 | 0.03 | 1.08% | 2.74 | 2.85 | 2.69 | 53,628 |
| Feb 26 2024 | 2.79 | 0.09 | 3.33% | 2.63 | 2.85 | 2.63 | 44,405 |
| Feb 23 2024 | 2.70 | -0.03 | -1.10% | 2.68 | 2.9799 | 2.61 | 124,789 |
| Feb 22 2024 | 2.73 | -0.15 | -5.21% | 2.84 | 2.91 | 2.69 | 45,949 |
| Feb 21 2024 | 2.88 | -0.10 | -3.36% | 2.93 | 3.15 | 2.82 | 121,270 |
| Feb 20 2024 | 2.98 | 0.19 | 6.81% | 2.73 | 3.09 | 2.73 | 79,282 |
| Feb 16 2024 | 2.79 | 0.03 | 1.09% | 2.71 | 2.89 | 2.71 | 41,544 |
| Feb 15 2024 | 2.76 | -0.11 | -3.83% | 2.82 | 2.87 | 2.75 | 24,703 |
| Feb 14 2024 | 2.87 | 0.01 | 0.35% | 2.82 | 2.97 | 2.75 | 26,495 |
| Feb 13 2024 | 2.86 | -0.08 | -2.72% | 2.85 | 2.88 | 2.77 | 18,064 |
