Cell Source, Inc. (CLCS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,596 |
| 07 Oct 2024 | 0.3147 | 0.3147 | 0.2600 | 0.3000 | 0.3000 | 45,750 |
| 04 Oct 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 03 Oct 2024 | 0.3000 | 0.3000 | 0.2796 | 0.3000 | 0.3000 | 13,475 |
| 02 Oct 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 8,200 |
| 01 Oct 2024 | 0.2970 | 0.3000 | 0.2970 | 0.3000 | 0.3000 | 33,000 |
| 30 Sept 2024 | 0.2973 | 0.3200 | 0.2955 | 0.3000 | 0.3000 | 18,475 |
| 27 Sept 2024 | 0.3206 | 0.3300 | 0.2980 | 0.2980 | 0.2980 | 47,710 |
| 26 Sept 2024 | 0.3500 | 0.3500 | 0.2900 | 0.2910 | 0.2910 | 16,325 |
| 25 Sept 2024 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 16,682 |
| 24 Sept 2024 | 0.3500 | 0.3500 | 0.3215 | 0.3500 | 0.3500 | 29,728 |
| 23 Sept 2024 | 0.3750 | 0.3750 | 0.3200 | 0.3350 | 0.3350 | 3,450 |
| 20 Sept 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 19 Sept 2024 | 0.3850 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 5,707 |
| 18 Sept 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 17 Sept 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,824 |
| 16 Sept 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 26,402 |
| 13 Sept 2024 | 0.3700 | 0.4000 | 0.3450 | 0.4000 | 0.4000 | 8,300 |
| 12 Sept 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 11,000 |
| 11 Sept 2024 | 0.3708 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 12,002 |
| 10 Sept 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,500 |
| 09 Sept 2024 | 0.4000 | 0.4000 | 0.3880 | 0.4000 | 0.4000 | 22,400 |
| 06 Sept 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 20,801 |
| 05 Sept 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4600 | 0.4600 | 3,150 |
| 04 Sept 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 1,820 |
| 03 Sept 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4400 | 0.4400 | 12,705 |
| 30 Aug 2024 | 0.4800 | 0.4800 | 0.2900 | 0.4500 | 0.4500 | 12,950 |
| 29 Aug 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 5,498 |
| 28 Aug 2024 | 0.3300 | 0.4099 | 0.3300 | 0.3300 | 0.3300 | 20,590 |
| 27 Aug 2024 | 0.4500 | 0.4500 | 0.3000 | 0.4300 | 0.4300 | 7,550 |
| 26 Aug 2024 | 0.4400 | 0.4400 | 0.3101 | 0.4400 | 0.4400 | 5,250 |
| 23 Aug 2024 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 8,000 |
| 22 Aug 2024 | 0.4400 | 0.4400 | 0.3100 | 0.4000 | 0.4000 | 3,200 |
| 21 Aug 2024 | 0.3800 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 4,300 |
| 20 Aug 2024 | 0.3500 | 0.4000 | 0.3300 | 0.4000 | 0.4000 | 24,572 |
| 19 Aug 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 14,378 |
| 16 Aug 2024 | 0.3200 | 0.3775 | 0.3200 | 0.3750 | 0.3750 | 3,535 |
| 15 Aug 2024 | 0.3100 | 0.3900 | 0.3000 | 0.3900 | 0.3900 | 17,800 |
| 14 Aug 2024 | 0.3200 | 0.3800 | 0.3000 | 0.3800 | 0.3800 | 11,500 |
| 13 Aug 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 8,250 |
| 12 Aug 2024 | 0.3800 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 4,400 |
| 09 Aug 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 8,100 |
| 08 Aug 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 07 Aug 2024 | 0.2900 | 0.3900 | 0.2900 | 0.3900 | 0.3900 | 2,950 |
| 06 Aug 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 Aug 2024 | 0.4000 | 0.4000 | 0.2800 | 0.4000 | 0.4000 | 7,350 |
| 02 Aug 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 1,180 |
| 01 Aug 2024 | 0.3900 | 0.3900 | 0.2500 | 0.3500 | 0.3500 | 15,600 |
| 31 Jul 2024 | 0.3500 | 0.4100 | 0.3300 | 0.4000 | 0.4000 | 19,615 |
| 30 Jul 2024 | 0.2500 | 0.5500 | 0.2500 | 0.3500 | 0.3500 | 18,687 |
| 29 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 26 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 25 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 24 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 23 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 22 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 19 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 18 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 17 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 16 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 15 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 12 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 11 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 10 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 09 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 08 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 05 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 03 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 02 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 01 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 28 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 27 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 26 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 25 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 24 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 21 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 20 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 18 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 17 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 14 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 13 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 12 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 11 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 10 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 07 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 06 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 05 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 04 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 03 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 31 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 30 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 29 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 28 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 24 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 23 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 22 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 21 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 20 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 17 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 16 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.