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 | -0.0325 | -5.15873015873 | 0.63 | 0.65 | 0.3 | 682 | 0.63131598 | CS |
| 4 | 0.0475 | 8.63636363636 | 0.55 | 0.65 | 0.212 | 1127 | 0.56249253 | CS |
| 12 | 0.1975 | 49.375 | 0.4 | 0.65 | 0.102 | 1071 | 0.48242052 | CS |
| 26 | 0.0475 | 8.63636363636 | 0.55 | 0.65 | 0.102 | 1145 | 0.4837711 | CS |
| 52 | -0.2625 | -30.523255814 | 0.86 | 0.87 | 0.102 | 956 | 0.52086039 | CS |
| 156 | -0.9025 | -60.1666666667 | 1.5 | 3 | 0.1001 | 1064 | 0.98796412 | CS |
| 260 | -3.1925 | -84.234828496 | 3.79 | 5 | 0.1001 | 1123 | 1.60293156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.5975 | 0 | 0.00 | 0.5975 | 0.5975 | 0.5975 | 0 |
| 1721942400 | 0.5975 | -0.0325 | -5.16 | 0.5975 | 0.5975 | 0.5975 | 103 |
| 1721856480 | 0.63 | -0.02 | -3.08 | 0.3 | 0.65 | 0.3 | 1641 |
| 1721770140 | 0.65 | 0.05 | 8.33 | 0.63 | 0.65 | 0.63 | 302 |
| 1721683560 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1721424360 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1721337960 | 0.6 | -0.05 | -7.69 | 0.63 | 0.63 | 0.6 | 610 |
| 1721251320 | 0.65 | 0.249 | 62.09 | 0.65 | 0.65 | 0.65 | 115 |
| 1721165340 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1721078940 | 0.401 | 0.101 | 33.67 | 0.29516 | 0.401 | 0.29516 | 2001 |
| 1720819200 | 0.3 | -0.298 | -49.83 | 0.3 | 0.3 | 0.3 | 197 |
| 1720733280 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1720646880 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 168 |
| 1720560540 | 0.598 | 0.0647 | 12.13 | 0.212 | 0.598 | 0.212 | 5135 |
| 1720473840 | 0.5333 | 0 | 0.00 | 0.5333 | 0.5333 | 0.5333 | 0 |
| 1720214640 | 0.5333 | -0.0647 | -10.82 | 0.3015 | 0.59 | 0.3015 | 935 |
| 1720042140 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1719955740 | 0.598 | 0.0280001 | 4.91 | 0.45 | 0.598 | 0.45 | 812 |
| 1719869220 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719610020 | 0.5699999 | -0.0099 | -1.71 | 0.55 | 0.5699999 | 0.55 | 1501 |
| 1719523200 | 0.5799 | -0.0301 | -4.93 | 0.212 | 0.5799 | 0.212 | 476 |
| 1719437040 | 0.61 | 0.0501001 | 8.95 | 0.5598999 | 0.61 | 0.5598999 | 558 |
| 1719350880 | 0.5598999 | 0.0098999 | 1.80 | 0.55 | 0.5598999 | 0.1209 | 2084 |
| 1719264540 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719005340 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718918940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718746140 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718659740 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718400540 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718314140 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 2183 |
| 1718227380 | 0.55 | 0.05 | 10.00 | 0.55 | 0.55 | 0.52 | 2132 |
| 1718141400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718055000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717795800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 977 |
| 1717709400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 81 |
| 1717622460 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 451 |
| 1717536360 | 0.5 | 0.08 | 19.05 | 0.5 | 0.5 | 0.5 | 256 |
| 1717450140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1717190940 | 0.42 | 0.1 | 31.25 | 0.32 | 0.42 | 0.22 | 2623 |
| 1717104540 | 0.32 | 0.02604 | 8.86 | 0.27 | 0.32 | 0.1433 | 1635 |
| 1717018020 | 0.29396 | -0.12724 | -30.21 | 0.5 | 0.5 | 0.1031 | 3183 |
| 1716931200 | 0.4212 | 0 | 0.00 | 0.4212 | 0.4212 | 0.4212 | 0 |
| 1716585600 | 0.4212 | 0 | 0.00 | 0.4212 | 0.4212 | 0.4212 | 0 |
| 1716499200 | 0.4212 | 0 | 0.00 | 0.4212 | 0.4212 | 0.4212 | 0 |
| 1716412800 | 0.4212 | 0.0312 | 8.00 | 0.35 | 0.42675 | 0.35 | 301 |
| 1716326580 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1716240180 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 191 |
| 1715981340 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 101 |
| 1715894940 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 451 |
| 1715808000 | 0.4 | 0 | 0.00 | 0.35545 | 0.4 | 0.35545 | 1553 |
| 1715722140 | 0.4 | 0 | 0.00 | 0.1031 | 0.4 | 0.1031 | 1000 |
| 1715635200 | 0.4 | 0.02086 | 5.50 | 0.4 | 0.4 | 0.4 | 651 |
| 1715376000 | 0.37914 | -0.01086 | -2.78 | 0.4 | 0.4 | 0.1019999 | 1832 |
| 1715289720 | 0.39 | -0.01 | -2.50 | 0.3744 | 0.39 | 0.3744 | 380 |
| 1715203200 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 404 |
| 1715117340 | 0.38 | -0.22 | -36.67 | 0.4 | 0.4 | 0.38 | 462 |
| 1715030400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714771200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714684800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714598400 | 0.6 | 0.0112 | 1.90 | 0.6 | 0.6 | 0.6 | 302 |
| 1714512600 | 0.5888 | 0.2757 | 88.05 | 0.65 | 0.65 | 0.5737 | 1605 |
| 1714397400 | 0.3131 | 0 | 0.00 | 0.3131 | 0.3131 | 0.3131 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
