Chronicle Journal: Finance

Cleanspark Inc (NQ: CLSK )

15.12 +1.11 (+7.92%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 14.78 15.61 14.78 15.12 1,371,785 +1.11(+7.92%)
Dec 06, 2021 12.80 14.44 12.33 14.01 2,228,465 +0.36(+2.64%)
Dec 03, 2021 16.09 16.15 13.31 13.65 2,960,815 -2.37(-14.79%)
Dec 02, 2021 16.14 16.95 15.42 16.02 1,890,336 -0.30(-1.84%)
Dec 01, 2021 18.23 18.48 16.23 16.32 1,680,754 -1.46(-8.21%)
Nov 30, 2021 17.56 18.43 16.89 17.78 1,326,891 +0.01(+0.06%)
Nov 29, 2021 17.94 17.97 17.00 17.77 1,161,263 +0.51(+2.95%)
Nov 26, 2021 16.80 17.60 16.40 17.26 1,121,215 -0.82(-4.54%)
Nov 24, 2021 17.44 18.09 16.76 18.08 1,266,204 +0.23(+1.29%)
Nov 23, 2021 17.30 18.45 17.20 17.85 1,346,396 +0.28(+1.59%)
Nov 22, 2021 18.00 18.16 16.96 17.57 1,427,905 -0.43(-2.39%)
Nov 19, 2021 17.26 18.66 17.25 18.00 1,643,998 +0.84(+4.90%)
Nov 18, 2021 18.13 17.50 17.07 17.16 2,173,677 -1.27(-6.89%)
Nov 17, 2021 18.77 18.80 18.01 18.43 1,317,347 +0.03(+0.16%)
Nov 16, 2021 20.00 20.00 18.32 18.40 2,436,122 -2.29(-11.07%)
Nov 15, 2021 21.84 22.60 20.50 20.69 2,651,040 -0.73(-3.41%)
Nov 12, 2021 21.40 21.69 20.69 21.42 1,193,617 -0.05(-0.23%)
Nov 11, 2021 20.53 21.98 20.33 21.47 1,200,092 +1.15(+5.66%)
Nov 10, 2021 21.50 20.32 1,881,983 -1.01(-4.74%)
Nov 09, 2021 22.80 22.95 20.75 21.33 1,877,812 -0.93(-4.18%)
Nov 08, 2021 21.75 23.09 21.67 22.26 2,683,461 +1.78(+8.69%)
Nov 05, 2021 22.38 22.78 20.42 20.48 1,644,227 -1.49(-6.78%)
Nov 04, 2021 21.53 23.60 21.53 21.97 2,120,086 +0.12(+0.55%)
Nov 03, 2021 21.99 22.09 20.71 21.85 1,517,978 -0.26(-1.18%)
Nov 02, 2021 22.24 22.64 21.33 22.11 2,130,660 +0.43(+1.98%)
Nov 01, 2021 20.31 22.17 21.05 21.68 2,292,558 +1.42(+7.01%)
Oct 29, 2021 19.25 20.75 20.26 2,419,915 +0.55(+2.79%)
Oct 28, 2021 17.91 19.71 17.91 19.71 2,456,205 +2.28(+13.08%)
Oct 27, 2021 17.58 18.43 17.42 17.43 1,604,550 -0.77(-4.23%)
Oct 26, 2021 18.46 18.20 2,041,762 -0.25(-1.36%)
Oct 25, 2021 16.78 18.65 16.78 18.45 2,319,034 +2.01(+12.23%)
Oct 22, 2021 17.55 16.33 16.44 2,033,545 -1.20(-6.80%)
Oct 21, 2021 17.68 17.95 17.07 17.64 1,992,052 -0.02(-0.11%)
Oct 20, 2021 17.00 18.63 16.74 17.66 3,373,377 +0.96(+5.75%)
Oct 19, 2021 16.60 17.03 15.90 16.70 1,854,226 +0.44(+2.71%)
Oct 18, 2021 15.80 16.61 15.60 16.26 1,969,746 +0.47(+2.98%)
Oct 15, 2021 15.65 16.65 15.49 15.79 2,675,539 +0.58(+3.81%)
Oct 14, 2021 15.45 15.55 14.92 15.21 1,140,294 +0.04(+0.26%)
Oct 13, 2021 14.26 15.19 13.66 15.17 1,980,665 +0.83(+5.79%)
Oct 12, 2021 14.74 14.97 14.30 14.34 1,213,849 -0.19(-1.31%)
Oct 11, 2021 14.42 15.32 14.40 14.53 2,281,319 +0.21(+1.47%)
Oct 08, 2021 13.93 14.56 13.71 14.32 1,609,093 +0.51(+3.69%)
Oct 07, 2021 13.45 14.10 12.39 13.81 2,275,736 +0.36(+2.68%)
Oct 06, 2021 13.65 14.14 13.12 13.45 1,798,338 +0.06(+0.45%)
Oct 05, 2021 12.42 13.57 12.31 13.39 2,017,132 +1.16(+9.48%)
Oct 04, 2021 12.51 12.66 11.90 12.23 1,294,275 -0.30(-2.39%)
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.