Cell Source, Inc. (CLCS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3980

0.0000

(0.00%)

As of 03:59PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
17 Apr 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
16 Apr 2024	0.3500	0.3980	0.3500	0.3980	0.3980	2,100
15 Apr 2024	0.4000	0.4000	0.2900	0.3975	0.3975	12,650
12 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Apr 2024	0.2500	0.5100	0.2500	0.5000	0.5000	8,020
05 Apr 2024	0.4020	0.5475	0.4001	0.4025	0.4025	6,350
04 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
02 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
01 Apr 2024	0.6000	0.6000	0.3900	0.3900	0.3900	14,500
28 Mar 2024	0.6300	0.6300	0.3110	0.3110	0.3110	2,841
27 Mar 2024	0.5900	0.6200	0.3110	0.5800	0.5800	3,513
26 Mar 2024	0.3600	0.5000	0.3600	0.5000	0.5000	12,700
25 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
22 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,055
21 Mar 2024	0.4900	0.5900	0.4900	0.5900	0.5900	12,164
20 Mar 2024	0.4900	0.4900	0.4600	0.4900	0.4900	17,125
19 Mar 2024	0.4300	0.4300	0.3300	0.4275	0.4275	21,325
18 Mar 2024	0.4300	0.4300	0.3075	0.3075	0.3075	40,162
15 Mar 2024	0.2500	0.4300	0.2500	0.4300	0.4300	563
14 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	350
13 Mar 2024	0.3980	0.3980	0.3980	0.3980	0.3980	650
12 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
08 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,360
07 Mar 2024	0.3500	0.4000	0.3500	0.4000	0.4000	5,400
06 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Mar 2024	0.3000	0.4000	0.3000	0.4000	0.4000	3,000
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Mar 2024	0.3500	0.4000	0.3500	0.4000	0.4000	3,500
29 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Feb 2024	0.3300	0.4000	0.3300	0.4000	0.4000	10,200
27 Feb 2024	0.4500	0.4500	0.3000	0.4000	0.4000	16,350
26 Feb 2024	0.3500	0.4000	0.3500	0.3900	0.3900	32,300
23 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
22 Feb 2024	0.4600	0.4600	0.2900	0.4575	0.4575	61,200
21 Feb 2024	0.3400	0.4000	0.3400	0.4000	0.4000	26,100
20 Feb 2024	0.4600	0.4600	0.3300	0.4000	0.4000	23,850
16 Feb 2024	0.4600	0.4600	0.2201	0.2201	0.2201	7,700
15 Feb 2024	0.3800	0.4600	0.3500	0.3500	0.3500	35,100
14 Feb 2024	0.3800	0.4600	0.3800	0.4600	0.4600	400
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Feb 2024	0.4000	0.4000	0.2900	0.4000	0.4000	18,600
09 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Feb 2024	0.4000	0.4000	0.2900	0.4000	0.4000	3,600
07 Feb 2024	0.3500	0.4000	0.3500	0.4000	0.4000	8,104
06 Feb 2024	0.4000	0.4000	0.3600	0.4000	0.4000	14,483
05 Feb 2024	0.4000	0.4900	0.3500	0.3500	0.3500	15,050
02 Feb 2024	0.3750	0.4000	0.3750	0.4000	0.4000	2,700
01 Feb 2024	0.3750	0.4000	0.3750	0.4000	0.4000	3,500
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,070
30 Jan 2024	0.4000	0.4000	0.3800	0.3900	0.3900	24,224
29 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
26 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
25 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	204
24 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
23 Jan 2024	0.4000	0.4900	0.3900	0.4900	0.4900	22,700
22 Jan 2024	0.5000	0.5000	0.4900	0.5000	0.5000	55,150
19 Jan 2024	0.4000	0.4000	0.3975	0.4000	0.4000	38,400
18 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
17 Jan 2024	0.3500	0.5000	0.3500	0.5000	0.5000	31,500
16 Jan 2024	0.2804	0.4500	0.2804	0.4500	0.4500	277
12 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	10,000
11 Jan 2024	0.2020	0.4900	0.2020	0.4900	0.4900	48,455
10 Jan 2024	0.4900	0.4900	0.4500	0.4500	0.4500	2,700
09 Jan 2024	0.4500	0.4500	0.4300	0.4300	0.4300	7,600
08 Jan 2024	0.4499	0.4900	0.4000	0.4000	0.4000	48,860
05 Jan 2024	0.3800	0.4975	0.3800	0.4550	0.4550	11,760
04 Jan 2024	0.3800	0.4900	0.3800	0.3800	0.3800	7,700
03 Jan 2024	0.3800	0.4900	0.3800	0.4875	0.4875	5,290
02 Jan 2024	0.4000	0.4300	0.3800	0.3800	0.3800	15,020
29 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
27 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	200
26 Dec 2023	0.2900	0.4600	0.2900	0.4600	0.4600	2,790
22 Dec 2023	0.2700	0.4399	0.2700	0.4399	0.4399	7,600
21 Dec 2023	0.4200	0.4299	0.2710	0.4299	0.4299	2,090
20 Dec 2023	0.3001	0.4600	0.3000	0.3500	0.3500	7,985
19 Dec 2023	0.3200	0.4675	0.3200	0.4600	0.4600	10,300
18 Dec 2023	0.3600	0.5000	0.3600	0.4890	0.4890	8,000
15 Dec 2023	0.3700	0.4100	0.3600	0.4000	0.4000	8,350
14 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
13 Dec 2023	0.3800	0.4899	0.3600	0.4899	0.4899	8,150
12 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
11 Dec 2023	0.4475	0.4475	0.3800	0.3900	0.3900	27,075
08 Dec 2023	0.3700	0.3700	0.3600	0.3600	0.3600	2,500
07 Dec 2023	0.5200	0.5300	0.4000	0.4975	0.4975	15,525
06 Dec 2023	0.4000	0.4000	0.3980	0.4000	0.4000	8,462
05 Dec 2023	0.3981	0.5300	0.3980	0.5300	0.5300	2,300
04 Dec 2023	0.3600	0.5900	0.3600	0.5700	0.5700	21,770
01 Dec 2023	0.4900	0.4900	0.4500	0.4500	0.4500	5,200
30 Nov 2023	0.4000	0.5075	0.4000	0.5075	0.5075	15,514
29 Nov 2023	0.3702	0.5075	0.3700	0.4500	0.4500	19,689
28 Nov 2023	0.4000	0.5000	0.4000	0.5000	0.5000	17,000
27 Nov 2023	0.4500	0.5100	0.4100	0.5000	0.5000	8,250
24 Nov 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.63+0.90(+1.09%)

GOLD2,414.70+16.70(+0.70%)

Bitcoin AUD100,072.11+1,512.69(+1.53%)

Cell Source, Inc. (CLCS)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.63
+0.90(+1.09%)

GOLD
2,414.70
+16.70(+0.70%)

Bitcoin AUD
100,072.11
+1,512.69(+1.53%)