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

Clearday Inc (OP: CLRD )

0.5150 -0.0850 (-14.17%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 28, 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 28, 2023 0.6500 0.7177 0.6500 0.7177 407 +0.10(+15.76%)
Apr 27, 2023 0.6627 0.6627 0.6025 0.6200 1,143 -0.03(-4.62%)
Apr 21, 2023 0.6500 40 -0.05(-7.14%)
Apr 20, 2023 0.7000 0.7000 0.7000 0.7000 1,007 -0.01(-1.41%)
Apr 19, 2023 0.7380 0.7500 0.7100 0.7100 6,431 -0.02(-2.07%)
Apr 18, 2023 0.7100 0.7250 0.7100 0.7250 14,666 +0.01(+1.40%)
Apr 17, 2023 0.7150 0.7150 0.7150 0.7150 102 +0.01(+0.70%)
Apr 14, 2023 0.7000 0.7100 0.7000 0.7100 4,572 +0.01(+1.43%)
Apr 13, 2023 0.7000 0.7000 0.7000 0.7000 1,060 +0.00(+0.00%)
Apr 12, 2023 0.7200 0.7200 0.6500 0.7000 2,470 -0.03(-3.45%)
Apr 10, 2023 0.7250 9 -0.02(-3.07%)
Apr 06, 2023 0.6600 0.7480 0.6495 0.7480 6,081 +0.15(+24.67%)
Apr 05, 2023 0.5842 0.6100 0.5575 0.6000 7,930 +0.01(+1.69%)
Apr 04, 2023 0.6480 0.6480 0.5625 0.5900 4,806 +0.08(+15.69%)
Apr 03, 2023 0.5000 0.6780 0.5000 0.5100 4,867 +0.01(+0.99%)
Mar 31, 2023 0.7000 0.7000 0.5050 0.5050 4,610 -0.19(-27.34%)
Mar 30, 2023 0.6850 0.6980 0.6550 0.6950 3,420 +0.04(+6.92%)
Mar 29, 2023 0.5901 0.6500 0.5901 0.6500 431 +0.06(+10.15%)
Mar 28, 2023 0.5901 0.5901 0.5901 0.5901 1,480 +0.09(+18.00%)
Mar 27, 2023 0.5000 0.6000 0.5000 0.5001 16,422 -0.01(-1.94%)
Mar 24, 2023 0.5000 0.5274 0.5000 0.5100 11,298 -0.09(-15.00%)
Mar 23, 2023 0.5925 0.6100 0.5050 0.6000 3,332 -0.01(-1.45%)
Mar 22, 2023 0.5750 0.6100 0.5750 0.6088 5,057 +0.03(+5.88%)
Mar 21, 2023 0.5750 0.5750 0.5750 0.5750 244 +0.02(+4.55%)
Mar 20, 2023 0.5500 0.5500 0.5500 0.5500 368 -0.05(-8.33%)
Mar 17, 2023 0.6000 0.6000 0.5750 0.6000 3,503 +0.00(+0.00%)
Mar 16, 2023 0.6000 0.6300 0.6000 0.6000 5,214 +0.03(+5.08%)
Mar 15, 2023 0.4718 0.6000 0.4718 0.5710 3,130 -0.07(-11.13%)
Mar 13, 2023 0.6425 0 +0.14(+28.50%)
Mar 10, 2023 0.5500 0.5500 0.4700 0.5000 20,127 -0.03(-5.66%)
Mar 09, 2023 0.6000 0.6000 0.5300 0.5300 3,242 -0.09(-14.52%)
Mar 08, 2023 0.5510 0.6400 0.5510 0.6200 4,031 -0.06(-8.82%)
Mar 07, 2023 0.6499 0.6800 0.5500 0.6800 12,587 +0.06(+9.71%)
Mar 06, 2023 0.7606 0.7606 0.5550 0.6198 19,519 -0.08(-11.60%)
Mar 03, 2023 0.8300 0.8300 0.7011 0.7011 6,349 -0.10(-12.36%)
Mar 02, 2023 0.7500 1.040 0.7500 0.8000 16,768 +0.05(+6.65%)
Mar 01, 2023 1.100 1.300 0.7000 0.7501 35,901 -0.30(-28.56%)
Feb 28, 2023 0.9900 1.050 0.9250 1.050 8,027 +0.10(+10.53%)
Feb 27, 2023 0.7800 0.9500 0.7400 0.9500 29,909 +0.17(+21.79%)
Feb 24, 2023 0.7200 0.7800 0.7200 0.7800 17,546 +0.02(+2.63%)
Feb 23, 2023 0.7600 0.7600 0.7600 0.7600 5,030 +0.06(+8.57%)
Feb 22, 2023 0.7000 0.7000 0.7000 0.7000 1,153 -0.05(-6.67%)
Feb 21, 2023 0.7250 0.7500 0.7250 0.7500 2,627 +0.00(+0.00%)
Feb 17, 2023 0.7300 0.7500 0.7300 0.7500 445 +0.00(+0.00%)
Feb 16, 2023 0.8000 0.8000 0.7500 0.7500 10,358 -0.05(-6.25%)
Feb 15, 2023 0.7400 0.8000 0.7100 0.8000 765 +0.12(+18.52%)
Feb 14, 2023 0.6750 0.8000 0.6750 0.6750 1,130 -0.12(-15.62%)
Feb 13, 2023 0.6150 0.8000 0.6150 0.8000 408 +0.00(+0.00%)
Feb 10, 2023 0.8000 0.8000 0.8000 0.8000 814 +0.04(+5.26%)
Feb 09, 2023 0.6050 0.7600 0.6050 0.7600 296 -0.08(-9.52%)
Feb 08, 2023 0.8400 0.8400 0.8400 0.8400 10,490 -0.01(-1.18%)
Feb 07, 2023 0.6500 0.8500 0.6500 0.8500 732 +0.07(+9.68%)
Feb 02, 2023 0.7750 440 -0.11(-12.43%)
Feb 01, 2023 0.7400 0.8878 0.5500 0.8850 26,433 -0.02(-2.61%)
Jan 30, 2023 0.9087 22 -0.02(-1.76%)
Jan 27, 2023 0.7178 0.9250 0.7178 0.9250 697 +0.01(+0.54%)
Jan 26, 2023 0.9750 0.9750 0.9200 0.9200 352 +0.01(+1.10%)
Jan 24, 2023 0.9100 112 +0.01(+1.11%)
Jan 23, 2023 0.8000 0.9000 0.8000 0.9000 1,642 +0.05(+5.88%)
Jan 20, 2023 0.8950 0.8950 0.8500 0.8500 545 -0.03(-3.28%)
Jan 19, 2023 0.8788 0.8788 0.8788 0.8788 500 -0.02(-2.23%)
Jan 18, 2023 0.9489 0.9489 0.8988 0.8988 1,825 +0.02(+2.79%)
Jan 17, 2023 0.8988 0.8988 0.8744 0.8744 355 +0.02(+2.87%)
Jan 13, 2023 0.8500 0.8500 0.8500 0.8500 1,683 +0.00(+0.00%)
Jan 12, 2023 0.8500 0.8500 0.7500 0.8500 2,545 +0.05(+6.25%)
Jan 11, 2023 0.8000 0.8000 0.7500 0.8000 3,652 +0.05(+6.67%)
Jan 10, 2023 0.8000 0.8000 0.6750 0.7500 5,918 -0.04(-5.06%)
Jan 09, 2023 0.7900 0.7900 0.7900 0.7900 559 -0.01(-1.25%)
Jan 06, 2023 0.8000 0.8550 0.7999 0.8000 1,556 -0.05(-6.43%)
Jan 05, 2023 0.8500 0.9000 0.8500 0.8550 7,367 -0.01(-1.16%)
Jan 04, 2023 0.7150 0.8900 0.7150 0.8650 11,037 +0.11(+15.33%)
Jan 03, 2023 0.6525 0.7500 0.6525 0.7500 8,145 +0.19(+33.93%)
Dec 30, 2022 0.7399 0.7399 0.5600 0.5600 2,660 -0.18(-24.31%)
Dec 29, 2022 0.7399 0.7399 0.5320 0.7399 24,749 +0.14(+23.32%)
Dec 28, 2022 0.7399 0.7399 0.6000 0.6000 1,857 -0.10(-14.29%)
Dec 27, 2022 0.7097 0.7200 0.5200 0.7000 7,831 +0.00(+0.04%)
Dec 23, 2022 0.5120 0.6997 0.5120 0.6997 1,142 -0.05(-6.67%)
Dec 21, 2022 0.7497 0 +0.05(+7.41%)
Dec 20, 2022 0.6980 0.6980 0.6980 0.6980 101 +0.21(+43.89%)
Dec 19, 2022 0.4851 0.4851 0.4851 0.4851 226 +0.01(+2.10%)
Dec 14, 2022 0.4751 23 -0.10(-17.00%)
Dec 13, 2022 0.8100 0.8500 0.4900 0.5724 14,588 +0.07(+14.48%)
Dec 12, 2022 0.4701 0.5000 0.4701 0.5000 2,918 -0.45(-47.37%)
Dec 09, 2022 0.9000 0.9500 0.9000 0.9500 1,027 +0.50(+111.06%)
Dec 08, 2022 0.4501 0.4501 0.4501 0.4501 262 -0.45(-49.99%)
Dec 06, 2022 0.9000 0 +0.45(+99.96%)
Dec 05, 2022 0.4501 0.4501 0.4501 0.4501 135 -0.40(-47.05%)
Nov 30, 2022 0.8500 199 -0.08(-8.60%)
Nov 29, 2022 0.9300 0.9300 0.9300 0.9300 982 +0.18(+24.00%)
Nov 22, 2022 0.7500 70 +0.34(+82.04%)
Nov 21, 2022 0.4120 0.4120 0.4120 0.4120 201 -0.29(-41.14%)
Nov 18, 2022 0.7000 0.7000 0.7000 0.7000 680 +0.30(+74.91%)
Nov 17, 2022 0.6600 0.6600 0.4002 0.4002 200 -0.25(-38.43%)
Nov 16, 2022 0.6500 0.7000 0.4002 0.6500 3,057 +0.03(+4.84%)
Nov 15, 2022 0.7000 0.7490 0.4502 0.6200 3,495 +0.10(+19.21%)
Nov 14, 2022 0.6500 0.6500 0.4002 0.5201 448 -0.18(-25.70%)
Nov 11, 2022 0.7000 0.7000 0.7000 0.7000 590 +0.18(+34.59%)
Nov 09, 2022 0.5201 16 -0.33(-38.80%)
Nov 08, 2022 0.5500 0.8499 0.5500 0.8499 1,255 +0.56(+192.77%)
Nov 07, 2022 0.9999 0.9999 0.2903 0.2903 492 -0.71(-70.91%)
Nov 04, 2022 0.7000 0.9980 0.7000 0.9980 3,029 +0.45(+81.45%)
Nov 03, 2022 0.7511 0.7511 0.5100 0.5500 35,066 -0.20(-26.76%)
Nov 01, 2022 0.7510 0 +0.00(+0.00%)
Oct 28, 2022 0.7510 115 -0.20(-20.95%)
Oct 27, 2022 0.9500 0.9500 0.9500 0.9500 228 +0.20(+26.67%)
Oct 26, 2022 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Oct 25, 2022 0.9500 1.000 0.7500 0.7500 1,006 +0.05(+6.97%)
Oct 24, 2022 0.7011 0.7011 0.7011 0.7011 183 -0.25(-26.19%)
Oct 20, 2022 0.9499 20 +0.00(+0.00%)
Oct 18, 2022 0.9499 10 +0.18(+23.36%)
Oct 17, 2022 0.7700 0.7700 0.7700 0.7700 142 +0.00(+0.00%)
Oct 14, 2022 0.7700 0.7700 0.7700 0.7700 100 -0.23(-23.00%)
Oct 11, 2022 1.000 79 +0.22(+28.21%)
Oct 10, 2022 0.7900 0.8000 0.7500 0.7800 655 -0.02(-2.50%)
Oct 07, 2022 0.8000 0.8000 0.8000 0.8000 175 +0.00(+0.00%)
Oct 06, 2022 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Oct 05, 2022 1.080 1.080 0.8000 0.8000 211 -0.28(-25.93%)
Oct 04, 2022 1.080 1.080 0.8100 1.080 2,014 +0.23(+27.06%)
Oct 03, 2022 0.8500 0.8500 0.8500 0.8500 174 +0.05(+6.25%)
Sep 30, 2022 0.8000 0.8000 0.8000 0.8000 1,127 -0.00(-0.31%)
Sep 28, 2022 0.8025 41 -0.13(-13.71%)
Sep 27, 2022 1.020 1.020 0.8500 0.9300 2,922 -0.02(-2.11%)
Sep 23, 2022 0.9500 28 -0.19(-16.67%)
Sep 22, 2022 1.140 1.140 1.140 1.140 140 +0.13(+12.87%)
Sep 20, 2022 1.010 54 +0.03(+3.06%)
Sep 19, 2022 0.8800 0.9800 0.8050 0.9800 10,823 +0.00(+0.00%)
Sep 16, 2022 0.9950 1.000 0.9800 0.9800 2,241 +0.01(+1.03%)
Sep 15, 2022 0.9850 0.9850 0.9700 0.9700 645 -0.01(-1.22%)
Sep 14, 2022 1.000 1.000 0.9820 0.9820 1,327 +0.01(+1.24%)
Sep 13, 2022 1.000 1.000 0.9700 0.9700 736 -0.01(-0.51%)
Sep 12, 2022 0.8800 0.9750 0.8800 0.9750 1,010 +0.01(+0.52%)
Sep 08, 2022 0.9700 63 +0.07(+7.78%)
Sep 07, 2022 0.9000 0.9000 0.9000 0.9000 725 -0.10(-10.00%)
Sep 06, 2022 1.000 1.050 0.9000 1.000 11,783 +0.12(+13.62%)
Aug 31, 2022 0.8801 3 -0.30(-25.42%)
Aug 30, 2022 1.000 1.180 1.000 1.180 540 +0.30(+34.09%)
Aug 29, 2022 0.8800 0.8800 0.8800 0.8800 1,001 +0.00(+0.00%)
Aug 26, 2022 0.9300 0.9300 0.8800 0.8800 237 -0.05(-5.38%)
Aug 25, 2022 1.000 1.000 0.9280 0.9300 481 -0.16(-14.68%)
Aug 24, 2022 1.150 1.150 1.090 1.090 486 +0.06(+5.83%)
Aug 23, 2022 1.050 1.050 1.030 1.030 680 +0.10(+10.75%)
Aug 19, 2022 0.9300 0 -0.02(-2.11%)
Aug 18, 2022 0.9300 0.9500 0.8800 0.9500 2,257 +0.02(+2.15%)
Aug 16, 2022 0.9300 45 -0.02(-2.11%)
Aug 15, 2022 1.000 1.000 0.9500 0.9500 1,403 -0.03(-3.06%)
Aug 12, 2022 0.9800 0.9800 0.9800 0.9800 148 -0.02(-2.00%)
Aug 11, 2022 1.000 1.190 1.000 1.000 11,140 +0.03(+3.08%)
Aug 10, 2022 1.010 1.010 0.9700 0.9701 5,380 +0.02(+2.08%)
Aug 09, 2022 1.010 1.050 0.9503 0.9503 5,224 -0.05(-4.97%)
Aug 08, 2022 0.9900 1.010 0.8800 1.000 9,628 +0.05(+5.26%)
Aug 05, 2022 0.9900 0.9900 0.8800 0.9500 3,920 +0.07(+7.95%)
Aug 04, 2022 0.8800 0.8800 0.8800 0.8800 856 -0.11(-11.11%)
Aug 03, 2022 0.8900 0.9900 0.8800 0.9900 6,704 +0.10(+11.24%)
Aug 02, 2022 0.8900 0.8900 0.8900 0.8900 112 -0.03(-3.26%)
Aug 01, 2022 0.9000 0.9200 0.8900 0.9200 6,057 -0.04(-4.17%)
Jul 29, 2022 0.9600 0.9600 0.9600 0.9600 151 -0.03(-3.02%)
Jul 28, 2022 0.9899 0.9899 0.9899 0.9899 257 +0.00(+0.00%)
Jul 26, 2022 0.9899 60 +0.00(+0.00%)
Jul 25, 2022 0.9600 0.9900 0.9600 0.9899 6,365 +0.10(+11.22%)
Jul 21, 2022 0.8900 0 -0.07(-7.29%)
Jul 20, 2022 0.9250 0.9600 0.9250 0.9600 698 -0.04(-4.00%)
Jul 15, 2022 1.000 37 +0.12(+13.64%)
Jul 14, 2022 0.9200 0.9200 0.8800 0.8800 2,008 +0.00(+0.00%)
Jul 13, 2022 0.9150 1.000 0.8800 0.8800 2,891 +0.00(+0.00%)
Jul 12, 2022 0.8800 0.8800 0.8800 0.8800 1,023 +0.00(+0.00%)
Jul 08, 2022 0.8800 6 +0.00(+0.00%)
Jul 06, 2022 0.8800 33 +0.06(+7.32%)
Jul 05, 2022 0.8200 0.8200 0.8200 0.8200 951 +0.01(+1.22%)
Jul 01, 2022 0.8551 0.8551 0.8101 0.8101 863 -0.19(-18.99%)
Jun 28, 2022 1.000 306 -0.18(-15.25%)
Jun 27, 2022 1.170 1.180 1.170 1.180 634 +0.08(+7.27%)
Jun 23, 2022 1.100 58 +0.11(+11.11%)
Jun 22, 2022 1.170 1.170 0.9900 0.9900 1,450 +0.03(+2.59%)
Jun 21, 2022 0.9650 0.9650 0.9650 0.9650 111 -0.11(-9.81%)
Jun 17, 2022 0.9000 1.070 0.7500 1.070 2,662 +0.35(+48.61%)
Jun 16, 2022 0.8100 0.9600 0.7000 0.7200 4,584 -0.28(-28.00%)
Jun 15, 2022 0.8600 1.000 0.8600 1.000 13,660 -0.10(-9.09%)
Jun 14, 2022 1.150 1.250 1.100 1.100 2,584 +0.00(+0.00%)
Jun 13, 2022 1.240 1.460 1.100 1.100 8,143 -0.25(-18.52%)
Jun 09, 2022 1.350 13 +0.00(+0.00%)
Jun 08, 2022 1.120 1.490 1.120 1.350 1,258 +0.14(+11.57%)
Jun 07, 2022 1.210 1.210 1.210 1.210 318 +0.11(+10.00%)
Jun 06, 2022 1.100 1.100 1.100 1.100 555 -0.40(-26.67%)
Jun 01, 2022 1.500 6 +0.19(+14.50%)
May 27, 2022 1.310 66 +0.01(+0.77%)
May 26, 2022 1.520 1.580 1.300 1.300 5,209 -0.10(-7.14%)
May 25, 2022 1.400 1.400 1.400 1.400 696 +0.09(+6.87%)
May 24, 2022 1.250 1.310 1.250 1.310 1,315 +0.21(+19.09%)
May 23, 2022 1.030 1.230 1.030 1.100 963 +0.09(+8.91%)
May 20, 2022 1.150 1.150 1.000 1.010 1,549 -0.15(-12.93%)
May 18, 2022 1.160 0 -0.13(-10.08%)
May 17, 2022 1.520 1.520 1.290 1.290 432 +0.01(+0.78%)
May 16, 2022 1.280 1.300 1.280 1.280 208 -0.02(-1.54%)
May 12, 2022 1.300 6 -0.15(-10.34%)
May 11, 2022 1.520 1.520 1.450 1.450 1,946 +0.00(+0.00%)
May 10, 2022 1.450 1.470 1.450 1.450 1,370 +0.00(+0.00%)
May 09, 2022 1.530 1.640 1.450 1.450 3,491 -0.19(-11.59%)
May 06, 2022 1.640 1.640 1.510 1.640 1,495 +0.13(+8.61%)
May 05, 2022 1.510 1.570 1.510 1.510 437 -0.06(-3.82%)
May 04, 2022 1.550 1.610 1.550 1.570 726 +0.00(+0.00%)
May 03, 2022 1.576 1.576 1.570 1.570 1,220 -0.11(-6.55%)
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.