Mosaic ImmunoEngineering, Inc. (CPMV)
OTCMKTS
· Delayed Price · Currency is USD
0.900
0.00 (0.00%)
Oct 24, 2024, 4:00 PM EDT
Mosaic ImmunoEngineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,235 |
| Oct 23, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 41.51% | 1,235 |
| Oct 22, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| 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% | 500 |
| Oct 17, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| 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 | - | 1,235 |
| 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 | - | 8 |
| 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% | 1,000 |
| Oct 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 | 9.01% | 1,129 |
| Sep 30, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.02% | 1 |
| Sep 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.12% | 200 |
| Sep 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Sep 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 | - | - |
| Sep 20, 2024 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | - | 400 |
| 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% | 1,000 |
| Sep 17, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| 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% | 600 |
| Sep 12, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 200 |
| Sep 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Sep 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Sep 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 400 |
| Sep 6, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 12 |
| Sep 5, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40 |
| Sep 4, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40 |
| Sep 3, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 30, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40 |
| Aug 29, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 28, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,321 |
| 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 | - | - |
| Aug 23, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,321 |
| 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 | - | 1,321 |
| Aug 20, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,321 |
| 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 | -1.94% | 200 |
| Aug 15, 2024 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 240 |
| Aug 14, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 101 |
| Aug 13, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 25.58% | 100 |
| Aug 12, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| 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% | 1,200 |
| 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 | - | - |
| Aug 1, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 200 |
| Jul 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 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 | 0.08% | - |
| 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 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 2,000 |
| Jul 19, 2024 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 2,000 |
| 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 | 0.57 | 0.57 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| 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 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 5, 2024 | 0.30 | 0.59 | 0.30 | 0.53 | 0.53 | -10.82% | 935 |
| Jul 2, 2024 | 0.45 | 0.60 | 0.45 | 0.60 | 0.60 | 4.91% | 812 |
| Jun 28, 2024 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -1.71% | 1,501 |
| Jun 27, 2024 | 0.21 | 0.58 | 0.21 | 0.58 | 0.58 | -4.93% | 476 |
| Jun 26, 2024 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.95% | 558 |
| Jun 25, 2024 | 0.55 | 0.56 | 0.12 | 0.56 | 0.56 | 1.80% | 2,084 |
| Jun 13, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 2,183 |
| Jun 12, 2024 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 10.00% | 2,132 |
| Jun 7, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 977 |
| Jun 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 451 |
| Jun 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 19.05% | 256 |
| May 31, 2024 | 0.32 | 0.42 | 0.22 | 0.42 | 0.42 | 31.25% | 2,623 |
| May 30, 2024 | 0.27 | 0.32 | 0.14 | 0.32 | 0.32 | 8.84% | 1,635 |
| May 29, 2024 | 0.50 | 0.50 | 0.10 | 0.29 | 0.29 | -30.17% | 3,183 |
| May 28, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 24, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 23, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.05% | - |
| May 22, 2024 | 0.35 | 0.43 | 0.35 | 0.42 | 0.42 | 8.00% | 301 |
| May 20, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 191 |
| May 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 101 |
| May 16, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 451 |
| May 15, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | - | 1,553 |
| May 14, 2024 | 0.10 | 0.40 | 0.10 | 0.40 | 0.40 | - | 1,000 |
| May 13, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.51% | 651 |