Singapore markets close in 6 hours 32 minutes

Cell Source, Inc. (CLCS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.39800.0000 (0.00%)
At close: 03:59PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.39800.39800.39800.39800.3980-
16 Apr 20240.35000.39800.35000.39800.39802,100
15 Apr 20240.40000.40000.29000.39750.397512,650
12 Apr 20240.50000.50000.50000.50000.5000-
11 Apr 20240.50000.50000.50000.50000.5000-
10 Apr 20240.50000.50000.50000.50000.5000-
09 Apr 20240.50000.50000.50000.50000.5000-
08 Apr 20240.25000.51000.25000.50000.50008,020
05 Apr 20240.40200.54750.40010.40250.40256,350
04 Apr 20240.55000.55000.55000.55000.5500-
03 Apr 20240.55000.55000.55000.55000.5500-
02 Apr 20240.55000.55000.55000.55000.5500200
01 Apr 20240.60000.60000.39000.39000.390014,500
28 Mar 20240.63000.63000.31100.31100.31102,841
27 Mar 20240.59000.62000.31100.58000.58003,513
26 Mar 20240.36000.50000.36000.50000.500012,700
25 Mar 20240.59000.59000.59000.59000.590010,000
22 Mar 20240.59000.59000.59000.59000.59001,055
21 Mar 20240.49000.59000.49000.59000.590012,164
20 Mar 20240.49000.49000.46000.49000.490017,125
19 Mar 20240.43000.43000.33000.42750.427521,325
18 Mar 20240.43000.43000.30750.30750.307540,162
15 Mar 20240.25000.43000.25000.43000.4300563
14 Mar 20240.42000.42000.42000.42000.4200350
13 Mar 20240.39800.39800.39800.39800.3980650
12 Mar 20240.40000.40000.40000.40000.4000-
11 Mar 20240.40000.40000.40000.40000.4000200
08 Mar 20240.35000.35000.35000.35000.35004,360
07 Mar 20240.35000.40000.35000.40000.40005,400
06 Mar 20240.40000.40000.40000.40000.4000-
05 Mar 20240.30000.40000.30000.40000.40003,000
04 Mar 20240.40000.40000.40000.40000.4000-
01 Mar 20240.35000.40000.35000.40000.40003,500
29 Feb 20240.40000.40000.40000.40000.4000-
28 Feb 20240.33000.40000.33000.40000.400010,200
27 Feb 20240.45000.45000.30000.40000.400016,350
26 Feb 20240.35000.40000.35000.39000.390032,300
23 Feb 20240.46000.46000.46000.46000.4600200
22 Feb 20240.46000.46000.29000.45750.457561,200
21 Feb 20240.34000.40000.34000.40000.400026,100
20 Feb 20240.46000.46000.33000.40000.400023,850
16 Feb 20240.46000.46000.22010.22010.22017,700
15 Feb 20240.38000.46000.35000.35000.350035,100
14 Feb 20240.38000.46000.38000.46000.4600400
13 Feb 20240.40000.40000.40000.40000.4000-
12 Feb 20240.40000.40000.29000.40000.400018,600
09 Feb 20240.40000.40000.40000.40000.4000-
08 Feb 20240.40000.40000.29000.40000.40003,600
07 Feb 20240.35000.40000.35000.40000.40008,104
06 Feb 20240.40000.40000.36000.40000.400014,483
05 Feb 20240.40000.49000.35000.35000.350015,050
02 Feb 20240.37500.40000.37500.40000.40002,700
01 Feb 20240.37500.40000.37500.40000.40003,500
31 Jan 20240.40000.40000.40000.40000.40001,070
30 Jan 20240.40000.40000.38000.39000.390024,224
29 Jan 20240.49000.49000.49000.49000.4900-
26 Jan 20240.49000.49000.49000.49000.49001,000
25 Jan 20240.49000.49000.49000.49000.4900204
24 Jan 20240.49000.49000.49000.49000.4900-
23 Jan 20240.40000.49000.39000.49000.490022,700
22 Jan 20240.50000.50000.49000.50000.500055,150
19 Jan 20240.40000.40000.39750.40000.400038,400
18 Jan 20240.49000.49000.49000.49000.49002,000
17 Jan 20240.35000.50000.35000.50000.500031,500
16 Jan 20240.28040.45000.28040.45000.4500277
12 Jan 20240.49000.49000.48000.48000.480010,000
11 Jan 20240.20200.49000.20200.49000.490048,455
10 Jan 20240.49000.49000.45000.45000.45002,700
09 Jan 20240.45000.45000.43000.43000.43007,600
08 Jan 20240.44990.49000.40000.40000.400048,860
05 Jan 20240.38000.49750.38000.45500.455011,760
04 Jan 20240.38000.49000.38000.38000.38007,700
03 Jan 20240.38000.49000.38000.48750.48755,290
02 Jan 20240.40000.43000.38000.38000.380015,020
29 Dec 20230.46000.46000.46000.46000.4600-
28 Dec 20230.46000.46000.46000.46000.4600-
27 Dec 20230.46000.46000.46000.46000.4600200
26 Dec 20230.29000.46000.29000.46000.46002,790
22 Dec 20230.27000.43990.27000.43990.43997,600
21 Dec 20230.42000.42990.27100.42990.42992,090
20 Dec 20230.30010.46000.30000.35000.35007,985
19 Dec 20230.32000.46750.32000.46000.460010,300
18 Dec 20230.36000.50000.36000.48900.48908,000
15 Dec 20230.37000.41000.36000.40000.40008,350
14 Dec 20230.36000.36000.36000.36000.36006,500
13 Dec 20230.38000.48990.36000.48990.48998,150
12 Dec 20230.36000.36000.36000.36000.36005,000
11 Dec 20230.44750.44750.38000.39000.390027,075
08 Dec 20230.37000.37000.36000.36000.36002,500
07 Dec 20230.52000.53000.40000.49750.497515,525
06 Dec 20230.40000.40000.39800.40000.40008,462
05 Dec 20230.39810.53000.39800.53000.53002,300
04 Dec 20230.36000.59000.36000.57000.570021,770
01 Dec 20230.49000.49000.45000.45000.45005,200
30 Nov 20230.40000.50750.40000.50750.507515,514
29 Nov 20230.37020.50750.37000.45000.450019,689
28 Nov 20230.40000.50000.40000.50000.500017,000
27 Nov 20230.45000.51000.41000.50000.50008,250
24 Nov 20230.51000.51000.51000.51000.5100-
22 Nov 20230.40000.51000.40000.51000.51008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...