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

Cleanspark Inc (NQ: CLSK )

15.65 -0.73 (-4.46%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Aug 03, 2020 7.200 7.280 6.030 6.550 4,296,384 -0.70(-9.66%)
Jul 31, 2020 7.100 7.660 6.950 7.250 2,806,700 +0.04(+0.55%)
Jul 30, 2020 6.450 7.500 6.060 7.210 5,219,265 +0.50(+7.45%)
Jul 29, 2020 5.730 7.340 5.720 6.710 12,124,714 +1.13(+20.25%)
Jul 28, 2020 5.060 6.200 4.920 5.580 7,012,595 +0.67(+13.65%)
Jul 27, 2020 5.160 5.250 4.720 4.910 2,205,407 -0.15(-2.96%)
Jul 24, 2020 4.980 5.400 4.840 5.060 4,274,900 +0.19(+3.90%)
Jul 23, 2020 5.290 5.770 4.350 4.870 7,613,478 -0.41(-7.77%)
Jul 22, 2020 4.530 5.670 4.500 5.280 10,727,533 +0.82(+18.39%)
Jul 21, 2020 4.300 5.100 4.100 4.460 5,718,959 +0.30(+7.21%)
Jul 20, 2020 4.120 4.190 3.720 4.160 3,553,505 -0.02(-0.48%)
Jul 17, 2020 3.550 4.290 3.545 4.180 5,726,600 +0.67(+19.09%)
Jul 16, 2020 3.250 3.650 3.220 3.510 1,936,836 +0.19(+5.72%)
Jul 15, 2020 3.300 3.500 3.220 3.320 1,162,187 -0.08(-2.35%)
Jul 14, 2020 3.360 3.440 3.020 3.400 2,951,765 -0.03(-0.87%)
Jul 13, 2020 3.570 3.670 3.370 3.430 2,835,356 -0.12(-3.38%)
Jul 10, 2020 3.520 3.990 3.340 3.550 6,125,000 -0.20(-5.33%)
Jul 09, 2020 3.850 4.780 3.510 3.750 66,288,568 +0.65(+20.97%)
Jul 08, 2020 2.800 3.250 2.800 3.100 4,603,812 +0.30(+10.71%)
Jul 07, 2020 2.900 2.970 2.610 2.800 2,407,420 -0.20(-6.67%)
Jul 06, 2020 2.500 3.240 2.450 3.000 9,049,417 +0.55(+22.45%)
Jul 02, 2020 2.370 2.595 2.350 2.450 1,660,000 +0.09(+3.81%)
Jul 01, 2020 2.450 2.540 2.300 2.360 3,196,097 -0.23(-8.88%)
Jun 30, 2020 2.830 2.980 2.450 2.590 6,015,357 -0.66(-20.31%)
Jun 29, 2020 2.880 3.540 2.680 3.250 28,952,344 +0.73(+28.97%)
Jun 26, 2020 2.400 2.740 2.250 2.520 9,515,400 +0.41(+19.43%)
Jun 25, 2020 2.090 2.150 2.010 2.110 991,585 +0.00(+0.00%)
Jun 24, 2020 2.080 2.170 2.000 2.110 950,935 +0.02(+0.96%)
Jun 23, 2020 2.130 2.170 2.070 2.090 970,770 +0.02(+0.97%)
Jun 22, 2020 2.090 2.150 2.020 2.070 830,634 +0.05(+2.48%)
Jun 19, 2020 2.120 2.200 2.020 2.020 1,072,400 -0.08(-3.81%)
Jun 18, 2020 2.150 2.180 2.090 2.100 701,676 -0.08(-3.67%)
Jun 17, 2020 2.230 2.230 2.100 2.180 888,202 -0.09(-3.96%)
Jun 16, 2020 2.360 2.360 2.140 2.270 2,914,334 +0.06(+2.71%)
Jun 15, 2020 2.070 2.300 1.980 2.210 1,662,439 +0.11(+5.24%)
Jun 12, 2020 2.100 2.135 2.030 2.100 1,081,300 +0.08(+3.96%)
Jun 11, 2020 2.170 2.220 2.000 2.020 1,653,673 -0.32(-13.68%)
Jun 10, 2020 2.210 2.480 2.190 2.340 3,818,245 +0.15(+6.85%)
Jun 09, 2020 2.200 2.250 2.110 2.190 1,308,195 +0.02(+0.92%)
Jun 08, 2020 2.100 2.280 2.090 2.170 2,047,149 +0.08(+3.83%)
Jun 05, 2020 2.200 2.200 2.010 2.090 1,434,400 -0.04(-1.88%)
Jun 04, 2020 2.100 2.300 2.030 2.130 3,552,736 +0.12(+5.97%)
Jun 03, 2020 2.050 2.100 1.990 2.010 1,083,021 -0.07(-3.37%)
Jun 02, 2020 2.080 2.110 2.000 2.080 721,951 -0.01(-0.48%)
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.