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

Cleanspark Inc (NQ: CLSK )

19.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2020 29.05 29.05 29.05 2,084,011 +0.00(+0.00%)
Dec 30, 2020 26.70 29.69 26.50 29.05 2,084,011 +2.34(+8.76%)
Dec 29, 2020 28.22 28.93 24.16 26.71 3,028,880 -2.19(-7.58%)
Dec 28, 2020 27.51 30.63 27.13 28.90 6,013,291 +4.03(+16.20%)
Dec 24, 2020 23.75 25.80 23.11 24.87 1,928,200 +1.47(+6.28%)
Dec 23, 2020 25.98 25.98 22.42 23.40 3,422,366 -2.30(-8.95%)
Dec 22, 2020 22.02 26.08 22.02 25.70 5,768,408 +3.70(+16.82%)
Dec 21, 2020 18.25 21.99 18.18 22.00 5,934,448 +3.62(+19.70%)
Dec 18, 2020 17.60 19.20 17.34 18.38 3,708,300 +0.78(+4.43%)
Dec 17, 2020 16.61 17.70 15.90 17.60 2,184,190 +1.07(+6.47%)
Dec 16, 2020 17.35 17.60 16.23 16.53 2,008,328 -0.56(-3.28%)
Dec 15, 2020 16.54 17.86 16.17 17.09 3,162,877 +0.83(+5.10%)
Dec 14, 2020 16.63 17.77 15.65 16.26 3,848,403 +0.31(+1.94%)
Dec 11, 2020 15.91 18.46 15.06 15.95 8,835,600 +0.56(+3.64%)
Dec 10, 2020 13.57 15.68 13.21 15.39 6,910,170 +2.30(+17.57%)
Dec 09, 2020 13.35 14.25 12.78 13.09 3,124,474 +0.36(+2.83%)
Dec 08, 2020 11.73 13.25 11.73 12.73 2,585,464 +0.98(+8.34%)
Dec 07, 2020 11.70 12.12 11.52 11.75 1,422,788 +0.15(+1.29%)
Dec 04, 2020 10.96 11.78 10.82 11.60 1,371,700 +0.75(+6.91%)
Dec 03, 2020 11.14 11.27 10.77 10.85 895,906 -0.15(-1.36%)
Dec 02, 2020 11.15 11.40 10.52 11.00 1,386,289 -0.60(-5.17%)
Dec 01, 2020 11.00 12.33 10.98 11.60 3,583,337 +0.70(+6.42%)
Nov 30, 2020 11.11 11.15 10.32 10.90 1,130,946 -0.03(-0.27%)
Nov 27, 2020 11.28 11.47 10.73 10.93 954,600 -0.14(-1.26%)
Nov 25, 2020 10.24 11.30 10.16 11.07 2,417,200 +0.69(+6.65%)
Nov 24, 2020 11.55 11.55 10.15 10.38 2,220,503 -1.07(-9.34%)
Nov 23, 2020 10.25 11.38 9.720 11.45 3,466,253 +1.30(+12.81%)
Nov 20, 2020 10.82 11.10 9.850 10.15 2,098,500 -0.44(-4.15%)
Nov 19, 2020 10.33 11.34 10.02 10.59 3,894,748 +0.67(+6.75%)
Nov 18, 2020 8.870 10.30 8.640 9.920 2,762,151 +1.11(+12.60%)
Nov 17, 2020 8.920 8.960 8.630 8.810 622,896 -0.11(-1.23%)
Nov 16, 2020 8.950 9.050 8.710 8.920 664,378 +0.10(+1.13%)
Nov 13, 2020 8.910 8.930 8.560 8.820 589,100 -0.07(-0.79%)
Nov 12, 2020 8.980 9.090 8.810 8.890 601,326 -0.23(-2.52%)
Nov 11, 2020 8.900 9.130 8.700 9.120 415,448 +0.39(+4.47%)
Nov 10, 2020 9.120 9.200 8.250 8.730 805,184 -0.41(-4.49%)
Nov 09, 2020 9.500 9.500 9.100 9.140 1,087,814 +0.11(+1.22%)
Nov 06, 2020 9.240 9.290 8.800 9.030 744,300 -0.27(-2.90%)
Nov 05, 2020 8.750 9.430 8.700 9.300 1,241,474 +0.68(+7.89%)
Nov 04, 2020 8.720 8.900 8.020 8.620 971,918 -0.01(-0.12%)
Nov 03, 2020 7.920 8.740 7.790 8.630 1,262,593 +0.90(+11.64%)
Nov 02, 2020 8.020 8.140 7.430 7.730 801,606 +0.18(+2.38%)
Oct 30, 2020 7.830 7.890 7.120 7.550 1,226,700 -0.44(-5.51%)
Oct 29, 2020 7.250 8.490 7.210 7.990 1,839,844 +0.78(+10.82%)
Oct 28, 2020 7.510 7.530 6.920 7.210 1,713,211 -0.62(-7.92%)
Oct 27, 2020 8.080 8.140 7.740 7.830 906,102 -0.24(-2.97%)
Oct 26, 2020 8.610 8.800 7.590 8.070 1,539,439 -0.73(-8.30%)
Oct 23, 2020 9.030 9.090 8.510 8.800 934,400 -0.17(-1.90%)
Oct 22, 2020 9.030 9.080 8.300 8.970 1,235,867 +0.09(+1.01%)
Oct 21, 2020 9.090 9.480 8.860 8.880 1,370,821 -0.12(-1.33%)
Oct 20, 2020 9.280 9.350 8.420 9.000 1,968,374 -0.26(-2.81%)
Oct 19, 2020 9.790 9.850 9.200 9.260 1,457,777 -0.46(-4.73%)
Oct 16, 2020 10.25 10.29 9.700 9.720 1,337,100 -0.57(-5.54%)
Oct 15, 2020 9.730 10.35 9.550 10.29 1,545,816 +0.45(+4.57%)
Oct 14, 2020 9.890 10.19 9.600 9.840 1,184,621 +0.00(+0.00%)
Oct 13, 2020 10.00 10.19 9.550 9.840 1,730,708 -0.30(-2.96%)
Oct 12, 2020 11.05 11.10 9.900 10.14 2,074,041 -0.64(-5.94%)
Oct 09, 2020 9.900 10.94 9.900 10.78 2,719,400 +0.62(+6.10%)
Oct 08, 2020 10.24 10.75 9.100 10.16 8,505,610 -0.59(-5.49%)
Oct 07, 2020 10.18 11.89 10.15 10.75 9,378,736 -1.73(-13.86%)
Oct 06, 2020 12.58 13.48 12.38 12.48 4,361,143 +0.28(+2.30%)
Oct 05, 2020 12.62 12.66 11.92 12.20 1,253,793 -0.43(-3.40%)
Oct 02, 2020 11.60 12.98 11.25 12.63 1,403,800 +0.20(+1.61%)
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.