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

Cleanspark Inc (NQ: CLSK )

19.23 -0.31 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.