CELZ

Creative Medical Technol... (PK) Historical Data

CELZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 0.02945 -0.00035 -1.17% 0.02945 0.031 0.0271 6,403,796
Jul 26 2021 0.0298 -0.0012 -3.87% 0.031 0.03145 0.029 4,975,165
Jul 23 2021 0.031 0.0005 1.64% 0.0296 0.0315 0.028 8,165,405
Jul 22 2021 0.0305 0.00 +0.00% 0.03175 0.032 0.03 0
Jul 22 2021 0.0305 -0.001 -3.17% 0.03175 0.032 0.03 5,093,717
Jul 21 2021 0.0315 0.0006 1.94% 0.033 0.033 0.0294 7,333,479
Jul 20 2021 0.0309 0.0007 2.32% 0.032 0.034 0.029 17,527,704
Jul 19 2021 0.0302 0.00 +0.00% 0.034 0.034 0.0286 0
Jul 19 2021 0.0302 -0.0013 -4.13% 0.034 0.034 0.0286 7,648,506
Jul 16 2021 0.0315 0.00205 6.96% 0.03 0.0333 0.02725 12,418,171
Jul 15 2021 0.02945 -0.00355 -10.76% 0.034 0.037 0.02885 19,216,838
Jul 14 2021 0.033 -0.0042 -11.29% 0.038 0.038 0.0325 7,549,805
Jul 13 2021 0.0372 0.00 +0.00% 0.0388 0.04 0.035 0
Jul 13 2021 0.0372 -0.00149 -3.85% 0.0388 0.04 0.035 10,178,121
Jul 12 2021 0.03869 0.00 +0.00% 0.034 0.039 0.032 0
Jul 12 2021 0.03869 0.00689 21.67% 0.034 0.039 0.032 17,923,700
Jul 09 2021 0.0318 0.00 +0.00% 0.03049 0.0321 0.029 0
Jul 09 2021 0.0318 0.00125 4.09% 0.03049 0.0321 0.029 5,699,580
Jul 08 2021 0.03055 -0.00055 -1.77% 0.0318 0.0318 0.0289 7,122,941
Jul 07 2021 0.0311 0.00 +0.00% 0.033 0.033 0.03 0
Jul 07 2021 0.0311 -0.0004 -1.27% 0.033 0.033 0.03 5,591,621
Jul 06 2021 0.0315 -0.0022 -6.53% 0.0322 0.034 0.026 4,776,882
Jul 05 2021 0.0337 0.00 +0.00% 0.0338 0.035 0.032 0
Jul 02 2021 0.0337 0.00 +0.00% 0.0338 0.035 0.032 0
Jul 02 2021 0.0337 -0.0003 -0.88% 0.0338 0.035 0.032 4,506,620
Jul 01 2021 0.034 -0.001 -2.86% 0.036 0.036 0.032 10,304,906
Jun 30 2021 0.035 -0.00068 -1.89% 0.036 0.036 0.0332 8,418,531
Jun 29 2021 0.035675 0.00 +0.00% 0.0346 0.0362 0.032 0
Jun 29 2021 0.035675 0.00058 1.64% 0.0346 0.0362 0.032 5,893,107
Jun 28 2021 0.0351 -0.00065 -1.82% 0.036 0.0364 0.03435 7,772,692
Jun 25 2021 0.03575 0.00 +0.00% 0.0369 0.0375 0.035 0
Jun 25 2021 0.03575 0.0005 1.42% 0.0369 0.0375 0.035 4,292,014
Jun 24 2021 0.03525 -0.00074 -2.06% 0.0378 0.0378 0.0341 8,285,618
Jun 23 2021 0.03599 0.00 +0.00% 0.0362 0.0383 0.0351 0
Jun 23 2021 0.03599 -0.00061 -1.67% 0.0362 0.0383 0.0351 3,896,897
Jun 22 2021 0.0366 -0.0004 -1.08% 0.037 0.03765 0.035 5,555,170
Jun 21 2021 0.037 -0.0015 -3.9% 0.038 0.04 0.0354 4,702,260
Jun 18 2021 0.0385 0.00 +0.00% 0.04 0.0419 0.038 0
Jun 18 2021 0.0385 -0.0015 -3.75% 0.04 0.0419 0.038 7,925,784
Jun 17 2021 0.04 0.0025 6.67% 0.0375 0.04 0.0361 7,621,119
Jun 16 2021 0.0375 0.00 +0.00% 0.04 0.04 0.03475 0
Jun 16 2021 0.0375 0.001 2.74% 0.04 0.04 0.03475 4,476,884
Jun 15 2021 0.0365 0.00 +0.00% 0.039 0.04 0.0345 0
Jun 15 2021 0.0365 -0.0007 -1.88% 0.039 0.04 0.0345 8,060,088
Jun 14 2021 0.0372 -0.0018 -4.62% 0.04 0.04 0.0359 6,998,802
Jun 11 2021 0.039 -0.00016 -0.41% 0.0357 0.04 0.035525 8,161,223
Jun 10 2021 0.03916 0.00016 0.41% 0.04 0.042 0.0359 8,900,969
Jun 09 2021 0.039 0.00 +0.00% 0.0338 0.04 0.0315 0
Jun 09 2021 0.039 0.0057 17.12% 0.0338 0.04 0.0315 11,765,367
Jun 08 2021 0.0333 0.00 +0.00% 0.0358 0.0358 0.0311 0
Jun 08 2021 0.0333 -0.0022 -6.2% 0.0358 0.0358 0.0311 4,904,226
Jun 07 2021 0.0355 0.002 5.97% 0.038 0.038 0.0317 5,132,461
Jun 04 2021 0.0335 0.00 +0.00% 0.03 0.036 0.0268 0
Jun 04 2021 0.0335 0.001 3.08% 0.03 0.036 0.0268 9,945,777
Jun 03 2021 0.0325 0.00 +0.00% 0.032 0.034 0.0306 0
Jun 03 2021 0.0325 -0.0011 -3.27% 0.032 0.034 0.0306 6,806,010
Jun 02 2021 0.0336 -0.0023 -6.41% 0.0385 0.0385 0.02995 14,214,346
Jun 01 2021 0.0359 0.00 +0.00% 0.0375 0.0375 0.0335 0
Jun 01 2021 0.0359 -0.0001 -0.28% 0.0375 0.0375 0.0335 6,861,485
May 31 2021 0.036 0.00 +0.00% 0.038 0.0389 0.032 0
May 28 2021 0.036 0.00 +0.00% 0.038 0.0389 0.032 0
May 28 2021 0.036 -0.002 -5.26% 0.038 0.0389 0.032 8,114,712
May 27 2021 0.038 -0.0015 -3.8% 0.0399 0.0405 0.036 8,517,201
May 26 2021 0.0395 -0.00236 -5.63% 0.043 0.043 0.031 11,715,953
May 25 2021 0.041855 0.00 +0.00% 0.042 0.043 0.0391 0
May 25 2021 0.041855 0.00231 5.83% 0.042 0.043 0.0391 10,427,040
May 24 2021 0.03955 0.00 +0.00% 0.038 0.042 0.0365 0
May 24 2021 0.03955 0.0039 10.94% 0.038 0.042 0.0365 20,257,471
May 21 2021 0.03565 0.00512 16.77% 0.0309 0.04 0.0304 20,696,269
May 20 2021 0.03053 0.00463 17.88% 0.02535 0.0317 0.0245 11,996,190
May 19 2021 0.0259 0.00 +0.00% 0.027 0.027 0.024 0
May 19 2021 0.0259 0.0003 1.17% 0.027 0.027 0.024 9,366,557
May 18 2021 0.0256 -0.00092 -3.47% 0.02665 0.027 0.025 8,271,550
May 17 2021 0.02652 0.00 +0.00% 0.0281 0.0295 0.025 0
May 17 2021 0.02652 -0.00198 -6.95% 0.0281 0.0295 0.025 9,460,975
May 14 2021 0.0285 -0.0007 -2.4% 0.0272 0.032 0.025 22,367,438
May 13 2021 0.0292 -0.00028 -0.93% 0.0299 0.0301 0.0275 8,793,426
May 12 2021 0.029475 -0.00083 -2.72% 0.0303 0.0311 0.0277 12,556,524
May 11 2021 0.0303 0.00 +0.00% 0.033 0.033 0.03 0
May 11 2021 0.0303 -0.0023 -7.06% 0.033 0.033 0.03 14,699,541
May 10 2021 0.0326 -0.0029 -8.17% 0.034 0.0359 0.031 5,880,192
May 07 2021 0.0355 0.0015 4.41% 0.0339 0.0368 0.032 8,090,329
May 06 2021 0.034 0.00 +0.00% 0.035 0.0391 0.032 0
May 06 2021 0.034 -0.004 -10.53% 0.035 0.0391 0.032 13,125,748
May 05 2021 0.038 -0.002 -5.0% 0.037 0.041 0.035 4,591,002
May 04 2021 0.04 -0.00185 -4.42% 0.043 0.043 0.035 7,255,169
May 03 2021 0.04185 0.00 +0.00% 0.044 0.045 0.0402 0
May 03 2021 0.04185 -0.00215 -4.89% 0.044 0.045 0.0402 5,340,807
Apr 30 2021 0.044 -0.0023 -4.97% 0.0463 0.0463 0.042 7,110,483
Apr 29 2021 0.0463 0.00 +0.00% 0.047 0.048 0.0433 0
Apr 29 2021 0.0463 0.00205 4.63% 0.047 0.048 0.0433 5,945,269


Your Recent History
USOTC
CELZ
Creative M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.