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

Cleanspark Inc (NQ: CLSK )

16.23 +1.31 (+8.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 01, 2020 12.51 12.88 12.19 12.43 1,202,404 -0.06(-0.48%)
Sep 30, 2020 13.22 13.48 12.11 12.49 1,375,882 -0.49(-3.78%)
Sep 29, 2020 12.15 13.78 12.03 12.98 2,616,319 +0.98(+8.17%)
Sep 28, 2020 12.10 12.36 11.81 12.00 1,224,183 +0.25(+2.13%)
Sep 25, 2020 11.20 12.12 10.77 11.75 1,350,200 +0.52(+4.63%)
Sep 24, 2020 11.00 11.90 10.10 11.23 2,042,804 -0.29(-2.52%)
Sep 23, 2020 12.85 13.00 11.48 11.52 3,744,189 -1.88(-14.03%)
Sep 22, 2020 14.30 15.14 12.36 13.40 5,713,395 -1.44(-9.70%)
Sep 21, 2020 11.00 15.07 10.73 14.84 16,476,914 +3.29(+28.48%)
Sep 18, 2020 10.36 11.55 10.22 11.55 2,251,500 +1.33(+13.01%)
Sep 17, 2020 9.850 10.23 9.660 10.22 743,426 +0.00(+0.00%)
Sep 16, 2020 9.950 10.49 9.930 10.22 1,127,460 +0.25(+2.51%)
Sep 15, 2020 10.13 10.25 9.720 9.970 1,098,773 -0.04(-0.40%)
Sep 14, 2020 9.620 10.22 9.370 10.01 1,168,627 +0.46(+4.82%)
Sep 11, 2020 10.04 10.35 9.100 9.550 1,576,100 -0.20(-2.05%)
Sep 10, 2020 9.320 10.55 9.320 9.750 2,902,410 +0.58(+6.32%)
Sep 09, 2020 9.010 9.470 8.870 9.170 1,186,676 +0.38(+4.32%)
Sep 08, 2020 8.410 9.590 8.250 8.790 2,889,826 -0.09(-1.01%)
Sep 04, 2020 8.050 9.390 7.040 8.880 4,726,100 +0.38(+4.47%)
Sep 03, 2020 9.370 9.500 7.630 8.500 3,803,431 -1.03(-10.81%)
Sep 02, 2020 10.35 10.35 9.430 9.530 1,881,761 -0.84(-8.10%)
Sep 01, 2020 10.00 11.33 9.850 10.37 3,482,363 +0.29(+2.88%)
Aug 31, 2020 9.790 10.75 9.710 10.08 2,542,764 +0.60(+6.33%)
Aug 28, 2020 10.01 10.04 8.990 9.480 3,265,900 -0.40(-4.05%)
Aug 27, 2020 11.35 11.40 9.810 9.880 4,030,527 -1.70(-14.68%)
Aug 26, 2020 12.01 12.16 11.45 11.58 1,564,537 -0.67(-5.47%)
Aug 25, 2020 11.92 12.37 11.75 12.25 1,551,283 +0.07(+0.57%)
Aug 24, 2020 11.96 12.65 11.66 12.18 2,258,663 +0.00(+0.00%)
Aug 21, 2020 12.12 12.45 11.25 12.18 2,619,600 +0.16(+1.33%)
Aug 20, 2020 13.01 13.14 11.75 12.02 3,507,949 -1.32(-9.90%)
Aug 19, 2020 12.28 13.98 11.91 13.34 6,370,970 +1.35(+11.26%)
Aug 18, 2020 11.31 11.99 10.90 11.99 2,474,530 +0.69(+6.11%)
Aug 17, 2020 11.43 11.67 10.75 11.30 2,518,720 -0.02(-0.18%)
Aug 14, 2020 11.00 11.73 11.00 11.32 1,951,200 +0.11(+0.98%)
Aug 13, 2020 11.00 11.83 10.65 11.21 3,439,369 +0.03(+0.27%)
Aug 12, 2020 10.65 11.75 10.00 11.18 3,905,718 +0.85(+8.23%)
Aug 11, 2020 11.66 13.61 9.800 10.33 11,849,126 -1.87(-15.33%)
Aug 10, 2020 9.780 12.97 9.740 12.20 18,585,252 +3.01(+32.75%)
Aug 07, 2020 8.010 9.600 8.010 9.190 7,628,500 +1.32(+16.77%)
Aug 06, 2020 7.000 8.150 7.000 7.870 3,878,751 +0.88(+12.59%)
Aug 05, 2020 6.900 7.450 6.720 6.990 2,110,544 +0.20(+2.95%)
Aug 04, 2020 6.870 7.070 6.230 6.790 2,324,686 +0.24(+3.66%)
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.