Mail

CLCS - Cell Source, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
30 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
26 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
25 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
24 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
23 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
22 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
19 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
18 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
17 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
16 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
15 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
12 May 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
11 May 2023	0.0003	0.0004	0.0003	0.0004	0.0004	19,099
10 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
09 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
08 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
05 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
04 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
03 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
02 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
01 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
28 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
27 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
26 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
25 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
24 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	9,801
21 Apr 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
20 Apr 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
19 Apr 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
18 Apr 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
17 Apr 2023	0.5000	0.5000	0.3500	0.4250	0.4250	88,700
14 Apr 2023	0.4500	0.4999	0.3510	0.3610	0.3610	4,950
13 Apr 2023	0.5725	0.5725	0.4001	0.5000	0.5000	10,387
12 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	6,000
11 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
10 Apr 2023	0.5600	0.5600	0.5500	0.5500	0.5500	9,300
06 Apr 2023	0.5600	0.5600	0.5600	0.5600	0.5600	5,214
05 Apr 2023	0.4500	0.5500	0.3500	0.5500	0.5500	18,819
04 Apr 2023	0.4500	0.4500	0.4500	0.4500	0.4500	800
03 Apr 2023	0.4100	0.4100	0.3014	0.3184	0.3184	10,000
31 Mar 2023	0.3700	0.4999	0.2801	0.4199	0.4199	15,355
30 Mar 2023	0.5000	0.5000	0.2701	0.2701	0.2701	13,976
29 Mar 2023	0.2616	0.5100	0.2520	0.5100	0.5100	5,200
28 Mar 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,550
27 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4899	-
24 Mar 2023	0.4900	0.4900	0.4899	0.4899	0.4899	3,500
23 Mar 2023	0.4900	0.4900	0.4900	0.4900	0.4900	5,800
22 Mar 2023	0.4200	0.4900	0.4200	0.4900	0.4900	14,100
21 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
20 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Mar 2023	0.3900	0.4000	0.3900	0.4000	0.4000	15,000
16 Mar 2023	0.3500	0.4899	0.3500	0.4899	0.4899	6,000
15 Mar 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
14 Mar 2023	0.3501	0.5600	0.3501	0.3800	0.3800	9,500
13 Mar 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
10 Mar 2023	0.3900	0.3900	0.3800	0.3800	0.3800	14,200
09 Mar 2023	0.3900	0.3900	0.3500	0.3500	0.3500	18,700
08 Mar 2023	0.3000	0.4000	0.3000	0.4000	0.4000	5,100
07 Mar 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,250
06 Mar 2023	0.4000	0.4000	0.3700	0.4000	0.4000	21,414
03 Mar 2023	0.4000	0.4000	0.3800	0.4000	0.4000	3,200
02 Mar 2023	0.4500	0.4500	0.3101	0.3101	0.3101	8,600
01 Mar 2023	0.2900	0.3000	0.2800	0.3000	0.3000	19,606
28 Feb 2023	0.2800	0.3000	0.2800	0.2800	0.2800	49,000
27 Feb 2023	0.2800	0.3000	0.2800	0.2900	0.2900	28,550
24 Feb 2023	0.3000	0.3000	0.2600	0.2600	0.2600	13,000
23 Feb 2023	0.3000	0.3300	0.3000	0.3000	0.3000	34,423
22 Feb 2023	0.3300	0.3300	0.3100	0.3100	0.3100	7,500
21 Feb 2023	0.3600	0.3600	0.3200	0.3200	0.3200	17,000
17 Feb 2023	0.3600	0.3680	0.3020	0.3020	0.3020	22,350
16 Feb 2023	0.3200	0.3600	0.3010	0.3300	0.3300	108,689
15 Feb 2023	0.3200	0.4000	0.3200	0.3900	0.3900	5,088
14 Feb 2023	0.4400	0.4400	0.3010	0.3010	0.3010	9,573
13 Feb 2023	0.3500	0.4500	0.3100	0.4400	0.4400	12,490
10 Feb 2023	0.4800	0.4800	0.3500	0.3500	0.3500	19,770
09 Feb 2023	0.4900	0.4900	0.4000	0.4010	0.4010	34,850
08 Feb 2023	0.5000	0.5000	0.4800	0.4800	0.4800	4,750
07 Feb 2023	0.5000	0.5000	0.5000	0.5000	0.5000	3,400
06 Feb 2023	0.5500	0.5500	0.5500	0.5500	0.5500	3,001
03 Feb 2023	0.6000	1.0000	0.6000	1.0000	1.0000	8,500
02 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
01 Feb 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,945
31 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
27 Jan 2023	0.4200	0.4200	0.4000	0.4000	0.4000	24,266
26 Jan 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
25 Jan 2023	0.4000	0.5200	0.3700	0.5100	0.5100	18,018
24 Jan 2023	0.5200	0.5200	0.3700	0.3700	0.3700	10,634
23 Jan 2023	0.4000	0.4000	0.3800	0.4000	0.4000	8,100
20 Jan 2023	0.4000	0.4000	0.3700	0.3700	0.3700	3,500
19 Jan 2023	0.4000	0.5500	0.4000	0.4000	0.4000	16,250
18 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
17 Jan 2023	0.4500	0.4500	0.4000	0.4000	0.4000	7,000
13 Jan 2023	0.4800	0.5650	0.4000	0.4000	0.4000	22,766
12 Jan 2023	0.5800	0.6980	0.4000	0.4050	0.4050	113,536
11 Jan 2023	0.5800	0.6700	0.5800	0.6000	0.6000	10,800
10 Jan 2023	0.6700	0.6700	0.6400	0.6400	0.6400	1,650
09 Jan 2023	0.6450	0.6450	0.6450	0.6450	0.6450	1,000
06 Jan 2023	0.6700	0.6700	0.6450	0.6450	0.6450	1,450
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...