Mosaic ImmunoEngineering Inc (PK) (CPMV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0503 | -9.34944237918 | 0.538 | 0.538 | 0.3602 | 323 | 0.38776589 | CS |
| 4 | 0.1877 | 62.5666666667 | 0.3 | 0.538 | 0.3 | 338 | 0.39274639 | CS |
| 12 | -0.288 | -37.1277555756 | 0.7757 | 0.7757 | 0.252 | 952 | 0.47513262 | CS |
| 26 | -0.1148 | -19.0539419087 | 0.6025 | 1 | 0.252 | 908 | 0.65286548 | CS |
| 52 | 0.2757 | 130.047169811 | 0.212 | 1.13 | 0.212 | 836 | 0.72398076 | CS |
| 156 | -0.7823 | -61.5984251969 | 1.27 | 1.8 | 0.102 | 901 | 0.75678955 | CS |
| 260 | -3.3023 | -87.1319261214 | 3.79 | 5 | 0.1001 | 1064 | 1.47755775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752010140 | 0.4877 | 0.1275 | 35.40 | 0.4877 | 0.4877 | 0.4877 | 467 |
| 1751923200 | 0.3602 | -0.1778 | -33.05 | 0.3602 | 0.3602 | 0.3602 | 545 |
| 1751577000 | 0.538 | 0.0445 | 9.02 | 0.538 | 0.538 | 0.538 | 100 |
| 1751491740 | 0.4935 | 0 | 0.00 | 0.4935 | 0.4935 | 0.4935 | 0 |
| 1751405340 | 0.4935 | 0 | 0.00 | 0.4935 | 0.4935 | 0.4935 | 0 |
| 1751318940 | 0.4935 | 0 | 0.00 | 0.4935 | 0.4935 | 0.4935 | 0 |
| 1751059740 | 0.4935 | 0.1335 | 37.08 | 0.538 | 0.538 | 0.4935 | 200 |
| 1750973160 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1750886760 | 0.36 | 0.03144 | 9.57 | 0.36 | 0.36 | 0.36 | 538 |
| 1750800300 | 0.32856 | 0 | 0.00 | 0.32856 | 0.32856 | 0.32856 | 0 |
| 1750713900 | 0.32856 | 0 | 0.00 | 0.32856 | 0.32856 | 0.32856 | 0 |
| 1750454700 | 0.32856 | 0 | 0.00 | 0.32856 | 0.32856 | 0.32856 | 0 |
| 1750281900 | 0.32856 | 0 | 0.00 | 0.32856 | 0.32856 | 0.32856 | 0 |
| 1750195500 | 0.32856 | 0 | 0.00 | 0.32856 | 0.32856 | 0.32856 | 0 |
| 1750109100 | 0.32856 | -0.20944 | -38.93 | 0.32856 | 0.32856 | 0.32856 | 191 |
| 1749850080 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1749763680 | 0.538 | 0.238 | 79.33 | 0.3 | 0.538 | 0.3 | 363 |
| 1749677220 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 429 |
| 1749590820 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1749504420 | 0.3 | 0.0051 | 1.73 | 0.3 | 0.3 | 0.3 | 1880 |
| 1749244800 | 0.2949 | 0 | 0.00 | 0.2949 | 0.2949 | 0.2949 | 0 |
| 1749158400 | 0.2949 | 0 | 0.00 | 0.2949 | 0.2949 | 0.2949 | 0 |
| 1749072000 | 0.2949 | 0 | 0.00 | 0.2949 | 0.2949 | 0.2949 | 0 |
| 1748985600 | 0.2949 | 0.0229 | 8.42 | 0.252 | 0.2949 | 0.252 | 1485 |
| 1748899320 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1748640120 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1748553720 | 0.272 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 3651 |
| 1748467740 | 0.272 | -0.256 | -48.48 | 0.272 | 0.272 | 0.272 | 223 |
| 1748381100 | 0.528 | 0.0382 | 7.80 | 0.272 | 0.528 | 0.272 | 225 |
| 1748035500 | 0.4898 | -0.0602 | -10.95 | 0.55 | 0.55 | 0.4882 | 2500 |
| 1747949340 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2990 |
| 1747862460 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747776060 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747689660 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747430460 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747344060 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747257660 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747171260 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1747084860 | 0.54 | -0.033925 | -5.91 | 0.5316999 | 0.54 | 0.5117 | 2623 |
| 1746825600 | 0.573925 | -0.037065 | -6.07 | 0.7279 | 0.7279 | 0.573925 | 1042 |
| 1746739740 | 0.61099 | -0.13701 | -18.32 | 0.6264999 | 0.63 | 0.6036 | 1826 |
| 1746652800 | 0.748 | 0 | 0.00 | 0.748 | 0.748 | 0.748 | 0 |
| 1746566400 | 0.748 | 0 | 0.00 | 0.748 | 0.748 | 0.748 | 0 |
| 1746480000 | 0.748 | -0.0277 | -3.57 | 0.732275 | 0.7557 | 0.732275 | 440 |
| 1746221280 | 0.7756999 | 0 | 0.00 | 0.7756999 | 0.7756999 | 0.7756999 | 0 |
| 1746134880 | 0.7756999 | 0 | 0.00 | 0.7756999 | 0.7756999 | 0.7756999 | 0 |
| 1746048480 | 0.7756999 | 0.0056999 | 0.74 | 0.7756999 | 0.7756999 | 0.7756999 | 117 |
| 1745962020 | 0.77 | -0.0057 | -0.73 | 0.77 | 0.77 | 0.77 | 150 |
| 1745875680 | 0.7756999 | 0.1256999 | 19.34 | 0.7756999 | 0.7756999 | 0.7756999 | 205 |
| 1745616240 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1745529840 | 0.65 | -0.1057 | -13.99 | 0.65 | 0.65 | 0.65 | 1045 |
| 1745443560 | 0.7557 | 0.1057 | 16.26 | 0.7557 | 0.7557 | 0.7557 | 109 |
| 1745357340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1745270940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1744925340 | 0.65 | -0.1257 | -16.20 | 0.65 | 0.65 | 0.65 | 401 |
| 1744838940 | 0.7756999 | 0.0099999 | 1.31 | 0.7756999 | 0.7756999 | 0.7756999 | 150 |
| 1744752360 | 0.7657 | 0.1387 | 22.12 | 0.7756999 | 0.7756999 | 0.65 | 732 |
| 1744665720 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1744406520 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1744320120 | 0.627 | -0.1687 | -21.20 | 0.627 | 0.627 | 0.627 | 164 |
| 1744234140 | 0.7957 | 0 | 0.00 | 0.7957 | 0.7957 | 0.7957 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
