Mosaic ImmunoEngineering, Inc. (CPMV)
OTCMKTS
· Delayed Price · Currency is USD
1.000
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
Mosaic ImmunoEngineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -39.00% | 1,228 |
| Nov 20, 2024 | 0.62 | 1.00 | 0.62 | 1.00 | 1.00 | - | 350 |
| Nov 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 164 |
| Nov 18, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 15, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 87 |
| Nov 14, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,152 |
| Nov 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 134 |
| Nov 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 19 |
| Nov 11, 2024 | 0.60 | 1.00 | 0.60 | 1.00 | 1.00 | 11.11% | 317 |
| Nov 8, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 117 |
| Nov 7, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 116 |
| Nov 6, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 106 |
| Nov 5, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 9.89% | 100 |
| Nov 4, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 12 |
| Nov 1, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 6 |
| Oct 31, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 30, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.00% | 188 |
| Oct 29, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2 |
| Oct 28, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 15 |
| Oct 25, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 28 |
| Oct 24, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3 |
| Oct 23, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 41.51% | 800 |
| Oct 22, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 18 |
| Oct 21, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 18, 2024 | 0.60 | 0.88 | 0.60 | 0.64 | 0.64 | -26.39% | 455 |
| Oct 17, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 9 |
| Oct 16, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.82% | 109 |
| Oct 15, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 41 |
| Oct 14, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 25.71% | 132 |
| Oct 11, 2024 | 0.89 | 0.98 | 0.70 | 0.70 | 0.70 | -30.00% | 2,607 |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 18 |
| Oct 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 121 |
| Oct 8, 2024 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -2.00% | 966 |
| Oct 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Oct 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.52% | 100 |
| Oct 3, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.63% | 213 |
| Oct 2, 2024 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -9.31% | 645 |
| Oct 1, 2024 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | 9.04% | 1,129 |
| Sep 30, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 85 |
| Sep 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.12% | 191 |
| Sep 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Sep 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 112 |
| Sep 24, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Sep 20, 2024 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | - | 377 |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.26% | 112 |
| Sep 18, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.12% | 980 |
| Sep 17, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Sep 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 311 |
| Sep 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 42.86% | 582 |
| Sep 12, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 150 |
| Sep 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15 |
| Sep 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 174 |
| Sep 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 361 |
| Sep 6, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 28 |
| Sep 5, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 20 |
| Sep 4, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10 |
| Sep 3, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 19 |
| Aug 30, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 125 |
| Aug 29, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 28 |
| Aug 28, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 33 |
| Aug 27, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 26, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15 |
| Aug 23, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3 |
| Aug 22, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 21, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10 |
| Aug 20, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 75 |
| Aug 19, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 107 |
| Aug 16, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | 150 |
| Aug 15, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.45% | 240 |
| Aug 14, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.58% | 101 |
| Aug 13, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 25.35% | 100 |
| Aug 12, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 35 |
| Aug 9, 2024 | 0.57 | 1.07 | 0.57 | 0.86 | 0.86 | -21.82% | 647 |
| Aug 8, 2024 | 1.00 | 1.10 | 0.85 | 1.10 | 1.10 | -2.65% | 1,643 |
| Aug 7, 2024 | 0.93 | 1.13 | 0.93 | 1.13 | 1.13 | 88.33% | 4,706 |
| Aug 6, 2024 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -0.08% | 1,199 |
| Aug 5, 2024 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -7.62% | 1,312 |
| Aug 2, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12 |
| Aug 1, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 155 |
| Jul 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 119 |
| Jul 30, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.42% | 1,001 |
| Jul 29, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 25, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.16% | 103 |
| Jul 24, 2024 | 0.30 | 0.65 | 0.30 | 0.63 | 0.63 | -3.08% | 1,641 |
| Jul 23, 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 8.33% | 302 |
| Jul 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8 |
| Jul 19, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9 |
| Jul 18, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -7.69% | 610 |
| Jul 17, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 62.09% | 115 |
| Jul 16, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Jul 15, 2024 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.67% | 2,001 |
| Jul 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -49.83% | 197 |
| Jul 11, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 26 |
| Jul 10, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 168 |
| Jul 9, 2024 | 0.21 | 0.60 | 0.21 | 0.60 | 0.60 | 12.13% | 5,135 |
| Jul 8, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 22 |
| Jul 5, 2024 | 0.30 | 0.59 | 0.30 | 0.53 | 0.53 | -10.82% | 935 |
| Jul 3, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 28 |