Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Source Inc (OP: CLCS )

0.0008 UNCHANGED
Last Price Updated: 12:54 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2020 0.8600 0.8600 0.8600 0 +0.21(+32.31%)
Jun 25, 2020 0.6500 0.6500 0.6500 0 -0.30(-31.58%)
Jun 24, 2020 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Jun 23, 2020 0.9500 0.9500 0.9500 0.9500 2,390 +0.00(+0.00%)
Jun 22, 2020 0.9500 0.9500 0.9500 0.9500 1,575 +0.00(+0.00%)
Jun 19, 2020 0.9500 0.9500 0.9500 0.9500 2,200 +0.00(+0.00%)
Jun 18, 2020 0.7000 0.9500 0.6700 0.9500 41,200 +0.05(+5.56%)
Jun 12, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 11, 2020 0.9780 0.9780 0.9000 0.9000 9,900 +0.05(+5.88%)
Jun 09, 2020 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Jun 01, 2020 0.7100 0.7100 0.7100 0 -0.09(-11.25%)
May 28, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 27, 2020 0.8000 0.8000 0.8000 0.8000 3,086 +0.00(+0.00%)
May 26, 2020 0.8000 0.8000 0.8000 0.8000 1,235 +0.00(+0.00%)
May 18, 2020 0.8000 0.8000 0.8000 0 +0.09(+12.68%)
May 12, 2020 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
May 11, 2020 0.6000 0.7500 0.6000 0.7500 4,430 +0.24(+47.06%)
Apr 24, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 17, 2020 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Apr 16, 2020 0.5100 0.5100 0.4600 0.4600 2,000 -0.05(-9.80%)
Apr 15, 2020 0.5100 0.5100 0.5100 0.5100 200 -0.04(-7.27%)
Apr 08, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Mar 27, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Mar 25, 2020 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Mar 24, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Mar 23, 2020 0.4600 0.5000 0.4600 0.5000 1,000 +0.00(+0.00%)
Mar 20, 2020 0.5000 0.5000 0.5000 0.5000 500 +0.09(+21.92%)
Mar 17, 2020 0.4101 0.4101 0.4101 0 -0.04(-8.87%)
Mar 16, 2020 0.5000 0.5000 0.4500 0.4500 3,000 +0.03(+6.13%)
Mar 13, 2020 0.4240 0.4240 0.4240 0.4240 2,500 -0.07(-14.34%)
Mar 12, 2020 0.5000 0.5000 0.4240 0.4950 1,100 +0.07(+15.93%)
Mar 11, 2020 0.4270 0.4270 0.4270 0.4270 500 -0.07(-14.60%)
Mar 10, 2020 0.5200 0.5200 0.5000 0.5000 3,500 +0.08(+17.92%)
Mar 09, 2020 0.4240 0.4240 0.4240 0.4240 1,000 -0.20(-31.61%)
Mar 06, 2020 0.6200 0.6200 0.6200 10 +0.00(+0.00%)
Mar 05, 2020 0.6200 0.6200 0.6200 0.6200 1,000 +0.12(+24.00%)
Mar 03, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 02, 2020 0.6500 0.6500 0.4620 0.5000 15,652 -0.20(-28.56%)
Feb 28, 2020 0.5800 0.6999 0.5000 0.6999 10,000 +0.20(+39.98%)
Feb 27, 2020 0.5000 0.5000 0.5000 0.5000 2,650 +0.00(+0.00%)
Feb 26, 2020 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Feb 25, 2020 0.5000 0.5980 0.5000 0.5000 10,000 -0.10(-16.39%)
Feb 21, 2020 0.5980 0.5980 0.5980 0 -0.00(-0.33%)
Feb 20, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Feb 19, 2020 0.6000 0.6000 0.6000 0.6000 1,000 -0.10(-14.04%)
Feb 18, 2020 0.6400 0.7000 0.6400 0.6980 13,240 +0.20(+39.60%)
Feb 14, 2020 0.6400 0.6400 0.5000 0.5000 2,500 -0.07(-12.28%)
Feb 13, 2020 0.5900 0.5900 0.5700 0.5700 4,570 -0.12(-17.15%)
Feb 12, 2020 0.6880 0.6880 0.6880 0.6880 1,000 +0.13(+22.86%)
Feb 11, 2020 0.6020 0.6020 0.5600 0.5600 17,000 -0.09(-13.85%)
Feb 10, 2020 0.6500 0.6500 0.6500 0.6500 2,520 -0.02(-2.99%)
Feb 05, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 04, 2020 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jan 27, 2020 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jan 24, 2020 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Jan 23, 2020 0.7500 0.7500 0.7000 0.7000 4,215 -0.00(-0.28%)
Jan 22, 2020 1.010 1.010 0.7020 0.7020 10,800 -0.32(-31.18%)
Jan 21, 2020 1.020 1.020 1.020 1.020 1,800 -0.12(-10.53%)
Jan 17, 2020 1.080 1.150 1.080 1.140 2,200 +0.06(+5.56%)
Jan 16, 2020 1.080 1.080 1.080 1.080 1,400 +0.03(+2.86%)
Jan 14, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Jan 09, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Jan 08, 2020 1.100 1.150 1.100 1.150 500 +0.05(+4.55%)
Jan 07, 2020 1.125 1.125 1.100 1.100 900 +0.00(+0.00%)
Jan 06, 2020 1.100 1.100 1.100 30 +0.00(+0.00%)
Jan 02, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 27, 2019 1.100 1.100 1.100 0 +0.10(+10.00%)
Dec 23, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 13, 2019 1.000 1.000 1.000 0 +0.11(+12.36%)
Dec 04, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 03, 2019 0.8900 0.8900 0.8900 0.8900 1,302 +0.04(+4.71%)
Dec 02, 2019 0.8900 0.8900 0.8500 0.8500 1,430 -0.04(-4.49%)
Nov 29, 2019 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Nov 27, 2019 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.08%)
Nov 26, 2019 0.9899 0.9899 0.9899 0.9899 2,000 +0.43(+76.45%)
Nov 25, 2019 0.5610 0.5610 0.5610 0.5610 100 -0.63(-52.86%)
Nov 15, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Nov 14, 2019 0.7500 1.190 0.7000 1.190 6,370 +0.49(+69.76%)
Nov 13, 2019 0.7200 1.500 0.7000 0.7010 9,470 +0.01(+1.59%)
Nov 11, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 08, 2019 0.6900 0.6900 0.6900 0.6900 1,800 +0.02(+2.99%)
Nov 07, 2019 0.6010 0.7000 0.6010 0.6700 2,157 -0.03(-4.29%)
Nov 06, 2019 0.7100 0.7100 0.7000 0.7000 200 +0.09(+14.75%)
Nov 04, 2019 0.6100 0.6100 0.6100 0 -0.10(-14.08%)
Oct 31, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Oct 30, 2019 0.7300 0.7300 0.7000 0.7000 2,500 +0.00(+0.00%)
Oct 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 16, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 14, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 03, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 02, 2019 0.7000 0.7000 0.7000 0.7000 1,270 +0.00(+0.00%)
Oct 01, 2019 0.7000 0.7000 0.7000 0.7000 2,000 -0.07(-9.09%)
Sep 27, 2019 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Sep 26, 2019 0.7500 0.7500 0.7500 0.7500 3,270 -0.03(-3.85%)
Sep 24, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Sep 11, 2019 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Sep 09, 2019 0.7850 0.7850 0.7850 0 +0.03(+3.29%)
Sep 03, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.20%)
Aug 30, 2019 0.7500 0.7510 0.7500 0.7510 3,000 +0.03(+4.31%)
Aug 28, 2019 0.7200 0.7200 0.7200 0 -0.22(-23.49%)
Aug 26, 2019 0.9410 0.9410 0.9410 0 -0.01(-0.95%)
Aug 20, 2019 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Aug 16, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 13, 2019 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Aug 12, 2019 0.7000 0.8250 0.7000 0.8200 20,427 +0.17(+26.15%)
Aug 09, 2019 0.6500 0.6500 0.6500 48 +0.00(+0.00%)
Aug 08, 2019 0.6510 0.6510 0.6500 0.6500 3,700 -0.05(-7.14%)
Aug 06, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 05, 2019 0.9800 0.9800 0.7000 0.7000 4,668 -0.13(-15.66%)
Aug 02, 2019 0.5800 0.8300 0.5800 0.8300 12,400 +0.25(+44.22%)
Aug 01, 2019 0.5800 0.5800 0.5755 0.5755 3,000 +0.03(+4.64%)
Jul 31, 2019 0.6000 0.6000 0.5500 0.5500 17,500 -0.05(-8.33%)
Jul 30, 2019 0.5700 0.6000 0.5700 0.6000 10,100 +0.03(+5.26%)
Jul 26, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 25, 2019 0.5500 0.5700 0.5500 0.5700 4,000 +0.07(+14.00%)
Jul 24, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jul 23, 2019 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 19, 2019 0.5000 0.5000 0.5000 0.5000 6,500 +0.00(+0.00%)
Jul 18, 2019 0.5500 0.5500 0.3870 0.5000 55,850 -0.10(-16.67%)
Jul 16, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jul 12, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.34%)
Jul 11, 2019 0.5980 0.5980 0.5980 0.5980 1,020 +0.01(+1.36%)
Jul 10, 2019 0.5900 0.5900 0.5900 0.5900 2,477 +0.03(+5.36%)
Jul 09, 2019 0.5620 0.5620 0.5600 0.5600 12,000 -0.01(-1.75%)
Jul 08, 2019 0.6000 0.6000 0.5700 0.5700 4,700 -0.25(-30.32%)
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.