Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Mosaic ImmunoEngineering, Inc. (CPMV)

Compare

0.9800

+0.3180

+(48.04%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 20, 2025	0.6500	0.9800	0.6500	0.9800	0.9800	1,100
Feb 19, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	200
Feb 18, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,800
Feb 14, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 13, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	100
Feb 12, 2025	0.7170	0.8480	0.7170	0.8480	0.8480	700
Feb 11, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 10, 2025	0.7170	0.9800	0.7170	0.9800	0.9800	1,200
Feb 7, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 6, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 5, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 4, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	1,100
Feb 3, 2025	0.6970	0.9890	0.6970	0.9890	0.9890	300
Jan 31, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 30, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 29, 2025	0.6910	0.9900	0.6910	0.9900	0.9900	200
Jan 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 24, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 23, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 22, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 21, 2025	0.9800	0.9800	0.6510	0.9800	0.9800	400
Jan 17, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jan 16, 2025	0.6510	0.8150	0.6510	0.8150	0.8150	200
Jan 15, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	100
Jan 14, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 13, 2025	0.7500	0.9400	0.7500	0.9400	0.9400	300
Jan 10, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	200
Jan 8, 2025	0.6030	0.6030	0.6030	0.6030	0.6030	100
Jan 7, 2025	0.9340	0.9340	0.9340	0.9340	0.9340	100
Jan 6, 2025	0.6120	0.8000	0.6010	0.8000	0.8000	5,800
Jan 3, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 2, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	3,200
Dec 31, 2024	0.7010	0.7010	0.7010	0.7010	0.7010	200
Dec 30, 2024	0.7010	0.7010	0.7010	0.7010	0.7010	-
Dec 27, 2024	0.7010	0.7010	0.7010	0.7010	0.7010	300
Dec 26, 2024	0.8000	0.8000	0.7010	0.7010	0.7010	200
Dec 24, 2024	0.7010	0.7010	0.7010	0.7010	0.7010	-
Dec 23, 2024	0.6010	0.7010	0.6010	0.7010	0.7010	700
Dec 20, 2024	0.6110	0.9000	0.6020	0.6020	0.6020	2,500
Dec 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 16, 2024	0.6020	1.0000	0.6020	1.0000	1.0000	400
Dec 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 12, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	200
Dec 11, 2024	0.7010	0.9800	0.6510	0.9800	0.9800	700
Dec 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 9, 2024	0.6010	0.9000	0.6010	0.9000	0.9000	1,100
Dec 6, 2024	0.6110	1.0000	0.6110	1.0000	1.0000	400
Dec 5, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 3, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 29, 2024	0.8000	1.0000	0.8000	1.0000	1.0000	200
Nov 27, 2024	0.8000	0.9900	0.8000	0.9900	0.9900	500
Nov 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Nov 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,200
Nov 20, 2024	0.6200	1.0000	0.6200	1.0000	1.0000	400
Nov 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Nov 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 15, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 14, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	1,200
Nov 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Nov 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 11, 2024	0.6000	1.0000	0.6000	1.0000	1.0000	300
Nov 8, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 7, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Nov 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Nov 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Nov 4, 2024	0.8190	0.8190	0.8190	0.8190	0.8190	-
Nov 1, 2024	0.8190	0.8190	0.8190	0.8190	0.8190	-
Oct 31, 2024	0.8190	0.8190	0.8190	0.8190	0.8190	-
Oct 30, 2024	0.8190	0.8190	0.8190	0.8190	0.8190	200
Oct 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 23, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	800
Oct 22, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Oct 21, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Oct 18, 2024	0.6000	0.8800	0.6000	0.6360	0.6360	500
Oct 17, 2024	0.8640	0.8640	0.8640	0.8640	0.8640	-
Oct 16, 2024	0.8640	0.8640	0.8640	0.8640	0.8640	100
Oct 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Oct 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Oct 11, 2024	0.8890	0.9800	0.7000	0.7000	0.7000	2,600
Oct 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 9, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Oct 8, 2024	0.8990	0.9800	0.8990	0.9800	0.9800	1,000
Oct 7, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Oct 3, 2024	0.9390	0.9390	0.9390	0.9390	0.9390	200
Oct 2, 2024	1.0000	1.0000	0.8890	0.8890	0.8890	600
Oct 1, 2024	1.0000	1.0000	0.8990	0.9800	0.9800	1,100
Sep 30, 2024	0.8990	0.8990	0.8990	0.8990	0.8990	-
Sep 27, 2024	0.8990	0.8990	0.8990	0.8990	0.8990	200
Sep 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 20, 2024	0.8890	1.0000	0.8890	1.0000	1.0000	400
Sep 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Sep 18, 2024	0.8990	0.8990	0.8990	0.8990	0.8990	1,000
Sep 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Sep 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	600
Sep 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
Sep 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Sep 9, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	400
Sep 6, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Sep 5, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Sep 4, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Sep 3, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 30, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 29, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 28, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 27, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 26, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 22, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 20, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	100
Aug 16, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Aug 15, 2024	1.0400	1.0400	1.0350	1.0350	1.0350	200
Aug 14, 2024	1.0610	1.0610	1.0610	1.0610	1.0610	100
Aug 13, 2024	1.0780	1.0780	1.0780	1.0780	1.0780	100
Aug 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 9, 2024	0.5650	1.0700	0.5650	0.8600	0.8600	600
Aug 8, 2024	1.0000	1.1000	0.8500	1.1000	1.1000	1,600
Aug 7, 2024	0.9300	1.1300	0.9300	1.1300	1.1300	4,700
Aug 6, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	1,200
Aug 5, 2024	0.6200	0.6300	0.6010	0.6010	0.6010	1,300
Aug 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
Jul 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jul 29, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 26, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 25, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	100
Jul 24, 2024	0.3000	0.6500	0.3000	0.6300	0.6300	1,600
Jul 23, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	300
Jul 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 18, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	600
Jul 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Jul 16, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
Jul 15, 2024	0.2950	0.4010	0.2950	0.4010	0.4010	2,000
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jul 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 10, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	200
Jul 9, 2024	0.2120	0.5980	0.2120	0.5980	0.5980	5,100
Jul 8, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Jul 5, 2024	0.3020	0.5900	0.3020	0.5330	0.5330	900
Jul 3, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 2, 2024	0.4500	0.5980	0.4500	0.5980	0.5980	800
Jul 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 28, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	1,500
Jun 27, 2024	0.2120	0.5800	0.2120	0.5800	0.5800	500
Jun 26, 2024	0.5600	0.6100	0.5600	0.6100	0.6100	600
Jun 25, 2024	0.5500	0.5600	0.1210	0.5600	0.5600	2,100
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 13, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	2,200
Jun 12, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	2,100
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	300
Jun 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 31, 2024	0.3200	0.4200	0.2200	0.4200	0.4200	2,600
May 30, 2024	0.2700	0.3200	0.1430	0.3200	0.3200	1,600
May 29, 2024	0.5000	0.5000	0.1030	0.2940	0.2940	3,200
May 28, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
May 24, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
May 23, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
May 22, 2024	0.3500	0.4270	0.3500	0.4210	0.4210	300
May 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
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 9, 2024	0.3740	0.3900	0.3740	0.3900	0.3900	400
May 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
May 7, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	500
May 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 1, 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 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
Apr 1, 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 8, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	500
Mar 7, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	-
Mar 6, 2024	0.3130	0.5480	0.3130	0.5480	0.5480	500
Mar 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 1, 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	-

OTLC Oncotelic Therapeutics, Inc.

0.0300

-13.04%

PMCB PharmaCyte Biotech, Inc.

1.7600

-2.76%

ENTX Entera Bio Ltd.

2.1000

-4.11%

CELZ Creative Medical Technology Holdings, Inc.

5.40

-9.85%

NWBO Northwest Biotherapeutics, Inc.

0.2500

+2.00%

CVM CEL-SCI Corporation

0.3960

-6.38%

VKTX Viking Therapeutics, Inc.

34.07

+7.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mosaic ImmunoEngineering, Inc. (CPMV)

Related Tickers