Cel-Sci Corp. Historical Data - LSRM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Cel-Sci Corp. (LSRM)
Cel-Sci Corp. (LSRM) Historical

Cel-Sci Corp. (LSRM)

0.3162

0.00

( 0.00% )

Updated: 00:10:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0688	-17.8701298701	0.385	0.385	0.3116	7973	0.34028947	DE
4	-0.051	-13.8888888889	0.3672	0.5769999	0.3116	9801	0.38203435	DE
12	-0.1928	-37.8781925344	0.509	0.979	0.3116	10629	0.44050861	DE
26	-0.6813	-68.3007518797	0.9975	1.184	0.3116	8000	0.60814884	DE
52	-1.7838	-84.9428571429	2.1	2.22	0.3116	5175	0.71549057	DE
156	-0.8237999	-72.2631554617	1.1399999	2.9	0.3116	4728	1.11227043	DE
260	-0.8237999	-72.2631554617	1.1399999	2.9	0.3116	4728	1.11227043	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.3116	-0.0024	-0.76	0.314	0.314	0.3116	1278
1740691620	0.314	-0.0376	-10.69	0.3118	0.314	0.3118	3000
1740605220	0.3516	0.0116	3.41	0.3502	0.3516	0.3502	5000
1740518820	0.34	-0.0334	-8.94	0.34	0.34	0.34	28557
1740432420	0.3734	-0.0016	-0.43	0.385	0.385	0.3734	2031
1740173220	0.375	-0.074	-16.48	0.375	0.375	0.375	2000
1740086820	0.449	0.0034	0.76	0.5755	0.5769999	0.449	32294
1740000420	0.4456	0.1118	33.49	0.4468	0.4468	0.4456	175
1739914020	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1739827620	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1739568420	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1739482020	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1739395620	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1739309220	0.3338	-0.0162	-4.63	0.3338	0.3338	0.3338	5000
1739222820	0.35	-0.03	-7.89	0.351	0.351	0.35	1500
1738963620	0.38	0	0.00	0.38	0.38	0.38	0
1738877220	0.38	0.0194001	5.38	0.38	0.38	0.38	30007
1738790820	0.3605999	-0.004	-1.10	0.3672	0.37	0.3572	6773
1738704420	0.3646	0	0.00	0.3646	0.3646	0.3646	0
1738618020	0.3646	0	0.00	0.3646	0.3646	0.3646	0
1738358820	0.3646	-0.0354	-8.85	0.3916	0.3916	0.3642	25302
1738272420	0.4	-0.0022	-0.55	0.3794	0.4	0.3794	25000
1738186020	0.4022	0.0144	3.71	0.395	0.4022	0.395	1145
1738099620	0.3878	0	0.00	0.3878	0.3878	0.3878	0
1738013220	0.3878	-0.0122	-3.05	0.3878	0.3878	0.3878	30
1737754020	0.4	0.0176	4.60	0.4	0.4	0.4	8000
1737667620	0.3824	-0.0008	-0.21	0.39	0.39	0.3824	2694
1737581220	0.3832	0	0.00	0.3832	0.3832	0.3832	0
1737494820	0.3832	0.0032	0.84	0.3832	0.3832	0.3534	17350
1737408420	0.38	0	0.00	0.38	0.38	0.38	0
1737149220	0.38	0	0.00	0.38	0.38	0.38	0
1737062820	0.38	0	0.00	0.38	0.38	0.38	0
1736976420	0.38	-0.0288	-7.05	0.38	0.38	0.38	1500
1736890020	0.4088	-0.0124	-2.94	0.4088	0.4088	0.4088	5000
1736803620	0.4212	0	0.00	0.4212	0.4212	0.4212	0
1736544420	0.4212	0.0194	4.83	0.4212	0.4212	0.4212	1000
1736458020	0.4018	0	0.00	0.4018	0.4018	0.4018	0
1736371620	0.4018	0	0.00	0.4018	0.4018	0.4018	0
1736285220	0.4018	0.0016	0.40	0.39	0.4018	0.39	34000
1736198820	0.4002	-0.0222	-5.26	0.4	0.406	0.3986	26122
1735939620	0.4224	-0.0054	-1.26	0.4094	0.44	0.4094	36000
1735853220	0.4278	0.0742	20.98	0.3914	0.4278	0.3827999	8650
1735594020	0.3536	-0.2344	-39.86	0.4988	0.4988	0.3502	9500
1735334820	0.588	-0.097	-14.16	0.6505	0.652	0.588	19351
1734989220	0.685	0.0385	5.96	0.685	0.685	0.685	72
1734730020	0.6465	0	0.00	0.6465	0.6465	0.6465	0
1734643620	0.6465	0.073	12.73	0.703	0.979	0.6465	21049
1734557220	0.5735	-0.1465	-20.35	0.77	0.77	0.5735	6350
1734470820	0.72	0.0795001	12.41	0.72	0.72	0.72	19243
1734384420	0.6404999	-0.043	-6.29	0.6404999	0.6404999	0.6404999	2000
1734125220	0.6835	-0.0435	-5.98	0.6835	0.6835	0.6835	1000
1734038820	0.727	0.109	17.64	0.659	0.727	0.659	5100
1733952420	0.618	0.109	21.41	0.618	0.618	0.618	69
1733866020	0.509	0	0.00	0.509	0.509	0.509	0
1733779620	0.509	-0.0085	-1.64	0.509	0.509	0.509	140
1733520420	0.5174999	-0.0235	-4.34	0.547	0.547	0.5174999	4000
1733434020	0.541	-0.0005	-0.09	0.541	0.541	0.541	519
1733347620	0.5415	-0.027	-4.75	0.559	0.559	0.5415	100
1733261220	0.5685	-0.0015	-0.26	0.586	0.586	0.5685	1016

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions