Cell Source Inc (PK) (CLCS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00735 | -2.5141097999 | 0.29235 | 0.2997 | 0.27 | 7657 | 0.2853172 | CS |
| 4 | -0.02 | -6.55737704918 | 0.305 | 0.32 | 0.2322 | 10065 | 0.2920544 | CS |
| 12 | 0.005 | 1.78571428571 | 0.28 | 0.368 | 0.1819 | 11486 | 0.29031056 | CS |
| 26 | -0.11025 | -27.8937381404 | 0.39525 | 0.625 | 0.1819 | 16582 | 0.33585122 | CS |
| 52 | -0.265 | -48.1818181818 | 0.55 | 0.8401 | 0.139 | 17257 | 0.37558485 | CS |
| 156 | -0.365 | -56.1538461538 | 0.65 | 1.5 | 0.0002 | 15233 | 0.40605113 | CS |
| 260 | -0.705 | -71.2121212121 | 0.99 | 2.55 | 0.0002 | 10679 | 0.68146895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751923200 | 0.2849999 | 0.0016999 | 0.60 | 0.28 | 0.2849999 | 0.27 | 4877 |
| 1751577000 | 0.2833 | -0.0067 | -2.31 | 0.28 | 0.29 | 0.2733 | 11050 |
| 1751491740 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 5700 |
| 1751404920 | 0.2849999 | -0.01206 | -4.06 | 0.29235 | 0.2997 | 0.2849999 | 9000 |
| 1751318940 | 0.29706 | -0.022515 | -7.05 | 0.294 | 0.3 | 0.28 | 9250 |
| 1751059740 | 0.319575 | 0.025575 | 8.70 | 0.295 | 0.319575 | 0.28 | 14090 |
| 1750973220 | 0.294 | -0.001 | -0.34 | 0.28 | 0.294 | 0.28 | 41308 |
| 1750886760 | 0.295 | 0.025 | 9.26 | 0.3 | 0.3 | 0.2322 | 13750 |
| 1750800360 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1750713960 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 5000 |
| 1750454700 | 0.27 | -0.02775 | -9.32 | 0.27 | 0.27 | 0.27 | 1206 |
| 1750281720 | 0.29775 | 0 | 0.00 | 0.29775 | 0.29775 | 0.29775 | 0 |
| 1750195320 | 0.29775 | 0 | 0.00 | 0.29775 | 0.29775 | 0.29775 | 0 |
| 1750108920 | 0.29775 | 0 | 0.00 | 0.29775 | 0.29775 | 0.29775 | 0 |
| 1749849720 | 0.29775 | 0.01775 | 6.34 | 0.32 | 0.32 | 0.246 | 4382 |
| 1749763680 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1294 |
| 1749677220 | 0.28 | -0.04 | -12.50 | 0.29 | 0.3 | 0.26255 | 19500 |
| 1749590400 | 0.32 | 0.03 | 10.34 | 0.305 | 0.32 | 0.305 | 500 |
| 1749504420 | 0.29 | -0.0429 | -12.89 | 0.29 | 0.29 | 0.29 | 382 |
| 1749244980 | 0.3328999 | 0.0233999 | 7.56 | 0.246 | 0.368 | 0.246 | 3000 |
| 1749158580 | 0.3095 | -0.0005 | -0.16 | 0.3095 | 0.3095 | 0.3095 | 1700 |
| 1749072480 | 0.31 | 0.0004 | 0.13 | 0.3096 | 0.31 | 0.298 | 16970 |
| 1748985600 | 0.3096 | 0.0396 | 14.67 | 0.3096 | 0.3096 | 0.245 | 4700 |
| 1748899200 | 0.27 | 0.03 | 12.50 | 0.2686 | 0.27 | 0.2686 | 2000 |
| 1748640240 | 0.24 | -0.0386 | -13.85 | 0.24 | 0.27 | 0.24 | 5000 |
| 1748553720 | 0.2786 | 0.0086 | 3.19 | 0.275 | 0.2786 | 0.275 | 2535 |
| 1748467500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1748381100 | 0.27 | -0.009 | -3.23 | 0.252 | 0.278 | 0.25 | 21150 |
| 1748035740 | 0.279 | 0 | 0.00 | 0.279 | 0.279 | 0.279 | 0 |
| 1747949340 | 0.279 | 0.01275 | 4.79 | 0.1819 | 0.279 | 0.1819 | 6100 |
| 1747862700 | 0.26625 | 0 | 0.00 | 0.26625 | 0.26625 | 0.26625 | 0 |
| 1747776300 | 0.26625 | 0 | 0.00 | 0.26625 | 0.26625 | 0.26625 | 0 |
| 1747689900 | 0.26625 | 0.0185 | 7.47 | 0.241 | 0.269 | 0.241 | 15591 |
| 1747430400 | 0.24775 | -0.01225 | -4.71 | 0.29 | 0.29 | 0.24775 | 9500 |
| 1747344000 | 0.26 | -0.0497 | -16.05 | 0.26 | 0.26 | 0.26 | 13000 |
| 1747257600 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1747171200 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1747084800 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1746825600 | 0.3096999 | 0.0596999 | 23.88 | 0.3096999 | 0.3096999 | 0.3096999 | 500 |
| 1746739740 | 0.25 | -0.02 | -7.41 | 0.29 | 0.29 | 0.25 | 12100 |
| 1746653160 | 0.27 | -0.03 | -10.00 | 0.28 | 0.3199 | 0.24855 | 40800 |
| 1746566880 | 0.3 | 0.01 | 3.45 | 0.275 | 0.3 | 0.275 | 2271 |
| 1746480000 | 0.29 | -0.0215 | -6.90 | 0.29 | 0.29 | 0.29 | 780 |
| 1746221220 | 0.3115 | 0.0125 | 4.18 | 0.295 | 0.3115 | 0.26 | 12729 |
| 1746134820 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1746048420 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1745962020 | 0.299 | -0.02 | -6.27 | 0.2501 | 0.299 | 0.25 | 7500 |
| 1745875680 | 0.319 | 0.0441 | 16.04 | 0.26 | 0.3199 | 0.25 | 18900 |
| 1745616240 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1745529840 | 0.2749 | -0.0451 | -14.09 | 0.2749 | 0.2749 | 0.2749 | 7750 |
| 1745443560 | 0.32 | 0.022 | 7.38 | 0.3199 | 0.32 | 0.2266 | 1570 |
| 1745357340 | 0.298 | -0.022 | -6.88 | 0.27 | 0.32 | 0.227 | 20500 |
| 1745270400 | 0.32 | 0.045 | 16.36 | 0.279 | 0.32 | 0.2501 | 38400 |
| 1744925340 | 0.275 | -0.015 | -5.17 | 0.26 | 0.275 | 0.26 | 2955 |
| 1744838940 | 0.29 | -0.009 | -3.01 | 0.27 | 0.29 | 0.25 | 28501 |
| 1744752360 | 0.299 | 0.0054 | 1.84 | 0.28 | 0.3001 | 0.24 | 44911 |
| 1744666140 | 0.2936 | 0.0136 | 4.86 | 0.295 | 0.295 | 0.2936 | 4000 |
| 1744406940 | 0.28 | 0 | 0.00 | 0.27 | 0.322 | 0.25 | 8524 |
| 1744320120 | 0.28 | -0.02 | -6.67 | 0.27 | 0.28 | 0.2535 | 10304 |
| 1744234140 | 0.3 | -0.0241 | -7.44 | 0.28 | 0.3 | 0.27 | 10933 |
| 1744147740 | 0.3241 | 0.0741 | 29.64 | 0.2896 | 0.335 | 0.2442 | 32558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
