Citizens Bancshares Corp South Carolina (PK) (CITZ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.75 | 29.75 | 29.75 | 500 | 29.75 | CS |
| 4 | 0.25 | 0.847457627119 | 29.5 | 30 | 29.5 | 360 | 29.84714048 | CS |
| 12 | -0.25 | -0.833333333333 | 30 | 30.05 | 29 | 1144 | 29.46338745 | CS |
| 26 | -0.5 | -1.65289256198 | 30.25 | 30.5 | 29 | 1211 | 29.68592841 | CS |
| 52 | -1.05 | -3.40909090909 | 30.8 | 32 | 28.12 | 1188 | 29.92360327 | CS |
| 156 | -7.25 | -19.5945945946 | 37 | 45 | 28 | 1001 | 30.33245194 | CS |
| 260 | 6.75 | 29.347826087 | 23 | 45 | 21 | 885 | 29.65345902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386360 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1741299960 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1741213560 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1741127160 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1741040760 | 29.75 | 0.05 | 0.17 | 29.75 | 29.75 | 29.75 | 500 |
| 1740781560 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740695160 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740608760 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740522360 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740435960 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740176760 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740090360 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1740003960 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 197 |
| 1739917740 | 29.7 | -0.3 | -1.00 | 29.7 | 29.7 | 29.7 | 304 |
| 1739572140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739485740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739399340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739312940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 100 |
| 1739226000 | 30 | 0.48 | 1.61 | 29.5 | 30 | 29.5 | 700 |
| 1738967340 | 29.525 | 0 | 0.00 | 29.525 | 29.525 | 29.525 | 0 |
| 1738880940 | 29.525 | 0 | 0.00 | 29.525 | 29.525 | 29.525 | 0 |
| 1738794540 | 29.525 | 0 | 0.00 | 29.525 | 29.525 | 29.525 | 0 |
| 1738708140 | 29.525 | 0 | 0.00 | 29.525 | 29.525 | 29.525 | 0 |
| 1738621740 | 29.525 | 0.02 | 0.08 | 29.525 | 29.525 | 29.525 | 200 |
| 1738362480 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1738276080 | 29.5 | 0.5 | 1.72 | 29.475 | 29.5 | 29.45 | 600 |
| 1738189440 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738103040 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738016640 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737757440 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737671040 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737584640 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 984 |
| 1737498540 | 29.5 | 0.5 | 1.72 | 29.5 | 29.5 | 29.5 | 101 |
| 1737152820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737066420 | 29 | -0.25 | -0.85 | 29.26 | 29.26 | 29 | 337 |
| 1736979780 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1736893380 | 29.25 | -0.4 | -1.35 | 29.272 | 29.272 | 29.25 | 500 |
| 1736806800 | 29.65 | 0.4 | 1.37 | 29.25 | 29.65 | 29.25 | 4201 |
| 1736547720 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 2300 |
| 1736375340 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1736288940 | 29.25 | -0.37 | -1.25 | 29.4 | 29.4 | 29 | 2332 |
| 1736202360 | 29.6212 | 0.32 | 1.10 | 29.74 | 29.74 | 29.6212 | 3600 |
| 1735942980 | 29.3 | 0 | 0.00 | 30.05 | 30.05 | 29.3 | 2218 |
| 1735856820 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735684020 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735597620 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735338420 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735252020 | 29.3 | -0.3 | -1.01 | 29.6 | 29.6 | 29.3 | 1708 |
| 1735079340 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734992940 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734733740 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734647340 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734560940 | 29.6 | -0.3 | -1.00 | 29.6 | 29.6 | 29.6 | 360 |
| 1734474360 | 29.9 | 0.05 | 0.17 | 30 | 30 | 29.9 | 500 |
| 1734387600 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734128400 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734042000 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733955600 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733869200 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
