Mosaic ImmunoEngineering, Inc. (CPMV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4000

+0.0100

(+2.56%)

At close: 02:05PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	101
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
May 15, 2024	0.3550	0.4000	0.3550	0.4000	0.4000	1,600
May 14, 2024	0.1030	0.4000	0.1030	0.4000	0.4000	1,000
May 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
May 10, 2024	0.4000	0.4000	0.1020	0.3790	0.3790	1,800
May 09, 2024	0.3740	0.3900	0.3740	0.3900	0.3900	400
May 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
May 07, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	500
May 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Apr 30, 2024	0.6500	0.6500	0.5740	0.5890	0.5890	1,600
Apr 29, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Apr 26, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Apr 25, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Apr 24, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	500
Apr 23, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Apr 22, 2024	0.4000	0.4000	0.3130	0.3130	0.3130	1,700
Apr 19, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	1,000
Apr 18, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	200
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 12, 2024	0.4990	0.5500	0.4990	0.5500	0.5500	1,000
Apr 11, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	800
Apr 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
Apr 01, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Mar 28, 2024	0.5300	0.5300	0.3230	0.3230	0.3230	2,200
Mar 27, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
Mar 26, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	1,000
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Mar 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 15, 2024	0.5300	0.5300	0.3530	0.5300	0.5300	7,200
Mar 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Mar 12, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Mar 11, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	1,400
Mar 08, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	500
Mar 07, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	-
Mar 06, 2024	0.3130	0.5480	0.3130	0.5480	0.5480	500
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	900
Feb 28, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Feb 27, 2024	0.3020	0.5980	0.3020	0.5980	0.5980	1,000
Feb 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
Feb 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 21, 2024	0.5240	0.5900	0.5010	0.5900	0.5900	4,700
Feb 20, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Feb 16, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	500
Feb 15, 2024	0.5560	0.5560	0.5200	0.5200	0.5200	2,000
Feb 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 09, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 08, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 07, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 06, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
Feb 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Jan 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jan 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jan 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jan 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 16, 2024	0.5500	0.6100	0.5500	0.6100	0.6100	4,200
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,800
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 09, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jan 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Dec 28, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	200
Dec 27, 2023	0.5980	0.5980	0.5980	0.5980	0.5980	1,200
Dec 26, 2023	0.5340	0.5340	0.5240	0.5240	0.5240	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,930.21+1,840.27(+2.07%)

Mosaic ImmunoEngineering, Inc. (CPMV)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,930.21
+1,840.27(+2.07%)