Citizens Bancshares Corp South Carolina (PK) (CITZ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.25 | 29.65 | 29.25 | 2334 | 29.49002285 | CS |
| 4 | -0.35 | -1.18243243243 | 29.6 | 30.05 | 29 | 2152 | 29.44391486 | CS |
| 12 | -1.25 | -4.09836065574 | 30.5 | 30.5 | 29 | 1925 | 29.66051599 | CS |
| 26 | -1.5 | -4.87804878049 | 30.75 | 30.75 | 28.12 | 1460 | 29.76254674 | CS |
| 52 | -2.25 | -7.14285714286 | 31.5 | 32.75 | 28.12 | 1244 | 29.98854585 | CS |
| 156 | 0.35 | 1.21107266436 | 28.9 | 45 | 28 | 1012 | 30.41252882 | CS |
| 260 | 6.15 | 26.6233766234 | 23.1 | 45 | 21 | 885 | 29.54724664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 29.85 | -0.06 | -0.20 | 29.85 | 29.85 | 29.823 | 8761 |
| 1733523900 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1733437500 | 29.91 | -0.09 | -0.30 | 29.91 | 29.91 | 29.91 | 567 |
| 1733351100 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733264700 | 30 | -0.15 | -0.50 | 30 | 30 | 29.9757 | 2536 |
| 1733178180 | 30.15 | -0.35 | -1.15 | 30 | 30.15 | 30 | 200 |
| 1732919340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732746540 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732660140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732573740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732314540 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732228140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732141740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 112 |
| 1732054800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.45 | 500 |
| 1731968400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731709200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731622800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731536400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731450000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731363600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.65 | 400 |
| 1731100800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1731014400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730928000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730841600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730755200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730496000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730409600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730323200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730236800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730150400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729891200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729804800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729718400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729632000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729545600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729286400 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 392 |
| 1729175400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1729089000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
