CICN

Cicero (PK) Historical Data

CICN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 0.0145 -0.0004 -2.68% 0.01265 0.0145 0.0105 25,285
Jul 13 2020 0.0149 -0.0031 -17.22% 0.019 0.019 0.0102 823,161
Jul 10 2020 0.018 0.00 0.0% 0.018 0.018 0.018 10,000
Jul 09 2020 0.018 0.006 50.0% 0.0165 0.018 0.0165 20,002
Jul 08 2020 0.012 0.00 +0.00% 0.01584 0.018 0.012 0
Jul 08 2020 0.012 -0.0029 -19.46% 0.01584 0.018 0.012 38,000
Jul 07 2020 0.0149 0.00 0.0% 0.0111 0.0149 0.0111 27,353
Jul 06 2020 0.0149 0.00 +0.00% 0.0149 0.0149 0.0149 0
Jul 06 2020 0.0149 0.00 0.0% 0.0149 0.0149 0.0149 0
Jul 03 2020 0.0149 0.00 +0.00% 0.0149 0.0149 0.0149 0
Jul 02 2020 0.0149 0.00 0.0% 0.0149 0.0149 0.0149 0
Jul 01 2020 0.0149 -0.0016 -9.7% 0.0165 0.0185 0.0149 338,794
Jun 30 2020 0.0165 0.00 0.0% 0.0165 0.0165 0.0165 0
Jun 29 2020 0.0165 0.00 0.0% 0.0165 0.0165 0.0165 0
Jun 26 2020 0.0165 -0.001 -5.71% 0.0165 0.0165 0.0165 10,000
Jun 25 2020 0.0175 -0.001 -5.41% 0.0175 0.0175 0.0175 350
Jun 24 2020 0.0185 0.00 +0.00% 0.0185 0.0185 0.0185 0
Jun 24 2020 0.0185 0.00 0.0% 0.0185 0.0185 0.0185 89,874
Jun 23 2020 0.0185 0.00 +0.00% 0.0185 0.0185 0.0185 0
Jun 23 2020 0.0185 0.00375 25.42% 0.0185 0.0185 0.0185 1,411
Jun 22 2020 0.01475 -0.00425 -22.37% 0.0155 0.016 0.01475 135,306
Jun 19 2020 0.019 0.001 5.56% 0.01555 0.019 0.0145 117,177
Jun 18 2020 0.018 0.003 20.0% 0.01305 0.018 0.01305 204,491
Jun 17 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jun 17 2020 0.015 0.00 0.0% 0.015 0.015 0.015 71,979
Jun 16 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jun 15 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jun 12 2020 0.015 0.001 7.14% 0.015 0.015 0.015 18,358
Jun 11 2020 0.014 0.00 0.0% 0.014 0.014 0.014 0
Jun 10 2020 0.014 -0.001 -6.67% 0.0125 0.014 0.0125 4,692
Jun 09 2020 0.015 0.0012 8.7% 0.0135 0.015 0.012 110,000
Jun 08 2020 0.0138 0.00 +0.00% 0.0138 0.0138 0.0138 0
Jun 08 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
Jun 05 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
Jun 04 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
Jun 03 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
Jun 02 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
Jun 01 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 29 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 28 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 27 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 26 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 25 2020 0.0138 0.00 +0.00% 0.0138 0.0138 0.0138 0
May 22 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 21 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 20 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 19 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 19,750
May 18 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 15 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 14 2020 0.0138 0.00 0.0% 0.010745 0.0138 0.010745 2,420
May 13 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 12 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 11 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 08 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 07 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 06 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 05 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 04 2020 0.0138 0.00 0.0% 0.0138 0.0138 0.0138 0
May 01 2020 0.0138 0.00015 1.1% 0.0091 0.01385 0.0091 14,639
Apr 30 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 29 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 28 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 27 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 24 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 23 2020 0.01365 0.00 0.0% 0.01365 0.01365 0.01365 0
Apr 22 2020 0.01365 0.0027 24.66% 0.0134 0.01389 0.0091 29,363
Apr 21 2020 0.01095 0.00 +0.00% 0.01335 0.0134 0.0085 0
Apr 21 2020 0.01095 0.00245 28.82% 0.01335 0.0134 0.0085 24,100
Apr 20 2020 0.0085 0.00 +0.00% 0.0134 0.0134 0.0085 0
Apr 20 2020 0.0085 -0.0049 -36.57% 0.0134 0.0134 0.0085 72,500
Apr 17 2020 0.0134 0.00185 16.02% 0.00935 0.01389 0.0092 55,177
Apr 16 2020 0.01155 -0.00235 -16.91% 0.01389 0.01389 0.0095 25,000


Your Recent History
USOTC
CICN
Cicero (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.