Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (NQ: CLSK )

19.54 -0.24 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.550 1.610 1.400 1.500 289,905 -0.08(-5.06%)
Apr 29, 2020 1.580 1.610 1.540 1.580 263,355 -0.04(-2.47%)
Apr 28, 2020 1.640 1.640 1.520 1.620 210,328 -0.02(-1.22%)
Apr 27, 2020 1.550 1.670 1.460 1.640 785,184 +0.10(+6.49%)
Apr 24, 2020 1.580 1.600 1.490 1.540 273,900 +0.03(+1.99%)
Apr 23, 2020 1.550 1.610 1.460 1.510 409,630 +0.02(+1.34%)
Apr 22, 2020 1.480 1.530 1.350 1.490 469,549 +0.01(+0.68%)
Apr 21, 2020 1.580 1.640 1.410 1.480 222,536 -0.17(-10.30%)
Apr 20, 2020 1.660 1.720 1.620 1.650 209,255 -0.01(-0.60%)
Apr 17, 2020 1.710 1.790 1.610 1.660 495,500 -0.04(-2.35%)
Apr 16, 2020 1.560 1.900 1.550 1.700 912,113 +0.15(+9.68%)
Apr 15, 2020 1.500 1.560 1.450 1.550 188,321 +0.05(+3.33%)
Apr 14, 2020 1.740 1.750 1.480 1.500 404,186 -0.25(-14.29%)
Apr 13, 2020 1.940 1.970 1.660 1.750 658,115 -0.10(-5.41%)
Apr 09, 2020 3.500 4.150 1.530 1.850 19,824,500 +0.74(+66.67%)
Apr 08, 2020 1.120 1.150 1.070 1.110 34,225 +0.00(+0.18%)
Apr 07, 2020 1.100 1.140 1.050 1.108 34,157 +0.01(+0.91%)
Apr 06, 2020 1.030 1.108 1.030 1.098 54,095 +0.05(+4.57%)
Apr 03, 2020 1.100 1.127 1.050 1.050 41,000 +0.00(+0.00%)
Apr 02, 2020 1.200 1.200 1.050 1.050 66,137 -0.11(-9.48%)
Apr 01, 2020 1.220 1.220 1.160 1.160 52,010 -0.02(-1.69%)
Mar 31, 2020 1.200 1.220 1.130 1.180 25,444 +0.03(+2.61%)
Mar 30, 2020 1.190 1.220 1.150 1.150 17,791 -0.09(-7.26%)
Mar 27, 2020 1.240 1.350 1.190 1.240 34,100 -0.05(-3.98%)
Mar 26, 2020 1.300 1.400 1.280 1.291 40,759 +0.01(+0.90%)
Mar 25, 2020 1.300 1.380 1.210 1.280 42,811 +0.02(+1.59%)
Mar 24, 2020 1.285 1.353 1.210 1.260 48,244 +0.12(+10.52%)
Mar 23, 2020 1.070 1.190 1.070 1.140 14,808 +0.01(+0.88%)
Mar 20, 2020 1.200 1.216 1.075 1.130 83,700 -0.07(-5.83%)
Mar 19, 2020 1.320 1.400 1.190 1.200 44,702 -0.12(-9.09%)
Mar 18, 2020 1.390 1.450 1.200 1.320 29,756 +0.00(+0.00%)
Mar 17, 2020 1.330 1.432 0.9700 1.320 114,903 +0.12(+10.00%)
Mar 16, 2020 1.400 1.400 1.200 1.200 180,475 -0.16(-11.76%)
Mar 13, 2020 1.700 1.850 1.210 1.360 93,700 -0.27(-16.56%)
Mar 12, 2020 1.320 1.650 1.080 1.630 100,050 +0.29(+21.64%)
Mar 11, 2020 1.720 1.800 1.300 1.340 82,875 -0.37(-21.64%)
Mar 10, 2020 1.910 1.986 1.710 1.710 38,826 -0.19(-10.00%)
Mar 09, 2020 2.050 2.450 1.840 1.900 104,216 -0.60(-24.00%)
Mar 06, 2020 2.650 2.650 2.450 2.500 47,600 -0.05(-1.96%)
Mar 05, 2020 2.730 2.740 2.450 2.550 84,164 -0.19(-6.93%)
Mar 04, 2020 3.050 3.090 2.440 2.740 203,247 -0.25(-8.36%)
Mar 03, 2020 3.240 3.500 2.500 2.990 802,645 +0.31(+11.57%)
Mar 02, 2020 2.740 2.800 2.555 2.680 17,214 +0.08(+3.08%)
Feb 28, 2020 2.320 2.740 2.216 2.600 30,400 -0.26(-9.09%)
Feb 27, 2020 2.930 2.942 2.646 2.860 32,557 +0.02(+0.70%)
Feb 26, 2020 3.040 3.040 2.500 2.840 85,000 +0.04(+1.43%)
Feb 25, 2020 3.040 3.135 2.790 2.800 34,942 -0.20(-6.67%)
Feb 24, 2020 3.110 3.110 2.745 3.000 53,350 -0.20(-6.25%)
Feb 21, 2020 3.400 3.500 3.062 3.200 69,100 +0.11(+3.46%)
Feb 20, 2020 3.590 3.590 2.800 3.093 75,218 -0.41(-11.63%)
Feb 19, 2020 4.040 4.040 3.130 3.500 44,468 -0.54(-13.37%)
Feb 18, 2020 4.020 4.050 3.960 4.040 20,828 +0.02(+0.50%)
Feb 14, 2020 4.060 4.070 3.984 4.020 14,800 -0.05(-1.23%)
Feb 13, 2020 4.190 4.331 3.880 4.070 20,646 -0.31(-7.08%)
Feb 12, 2020 4.400 4.500 4.257 4.380 11,397 +0.06(+1.40%)
Feb 11, 2020 4.250 4.500 3.817 4.319 35,320 -0.23(-5.07%)
Feb 10, 2020 4.950 4.950 4.120 4.550 36,294 -0.35(-7.06%)
Feb 07, 2020 5.000 5.000 4.839 4.896 11,700 -0.09(-1.89%)
Feb 06, 2020 5.090 5.150 4.950 4.990 19,100 +0.00(+0.03%)
Feb 05, 2020 5.020 5.150 4.880 4.989 22,421 -0.03(-0.67%)
Feb 04, 2020 4.960 5.200 4.858 5.023 76,790 +0.16(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.