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

Cleanspark Inc (NQ: CLSK )

19.54 -0.24 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2022 6.830 7.360 6.480 6.490 1,726,284 -0.55(-7.81%)
Apr 28, 2022 7.000 7.261 6.490 7.040 2,322,044 +0.25(+3.68%)
Apr 27, 2022 7.200 7.470 6.750 6.790 2,345,175 -0.25(-3.55%)
Apr 26, 2022 7.800 7.860 7.020 7.040 1,862,611 -0.84(-10.66%)
Apr 25, 2022 7.860 8.180 7.710 7.880 1,837,314 -0.04(-0.51%)
Apr 22, 2022 8.350 8.730 7.840 7.920 1,916,159 -0.55(-6.49%)
Apr 21, 2022 9.250 9.550 8.420 8.470 1,444,361 -0.54(-5.99%)
Apr 20, 2022 9.820 9.820 8.840 9.010 1,354,377 -0.50(-5.26%)
Apr 19, 2022 9.430 9.970 9.230 9.510 1,083,533 +0.19(+2.04%)
Apr 18, 2022 9.550 9.560 9.013 9.320 1,236,078 -0.29(-3.02%)
Apr 14, 2022 10.13 10.14 9.560 9.610 1,070,381 -0.52(-5.13%)
Apr 13, 2022 9.770 10.33 9.650 10.13 1,076,890 +0.36(+3.68%)
Apr 12, 2022 10.30 10.68 9.740 9.770 1,123,900 -0.24(-2.40%)
Apr 11, 2022 9.970 10.41 9.837 10.01 1,673,786 -0.40(-3.84%)
Apr 08, 2022 11.02 11.04 10.38 10.41 1,422,370 -0.73(-6.55%)
Apr 07, 2022 11.07 11.37 10.64 11.14 1,187,774 -0.06(-0.54%)
Apr 06, 2022 11.57 11.63 10.83 11.20 1,571,742 -0.81(-6.74%)
Apr 05, 2022 13.22 13.36 11.90 12.01 1,753,262 -1.22(-9.22%)
Apr 04, 2022 12.84 13.28 12.60 13.23 1,279,125 +0.49(+3.85%)
Apr 01, 2022 12.37 12.97 12.32 12.74 1,126,550 +0.37(+2.99%)
Mar 31, 2022 12.64 12.97 12.22 12.37 1,691,348 -0.08(-0.64%)
Mar 30, 2022 12.87 13.19 12.34 12.45 1,261,266 -0.64(-4.89%)
Mar 29, 2022 13.50 13.50 12.71 13.09 1,506,212 -0.33(-2.46%)
Mar 28, 2022 13.14 13.91 12.86 13.42 2,031,915 +0.74(+5.84%)
Mar 25, 2022 13.38 13.55 12.46 12.68 1,857,840 -0.46(-3.50%)
Mar 24, 2022 12.64 13.18 12.08 13.14 1,875,673 +0.66(+5.29%)
Mar 23, 2022 12.47 13.36 12.16 12.48 1,959,772 -0.16(-1.27%)
Mar 22, 2022 12.45 13.07 12.21 12.64 2,483,986 +0.76(+6.40%)
Mar 21, 2022 11.90 12.56 11.72 11.88 2,707,889 -0.08(-0.67%)
Mar 18, 2022 11.00 12.45 10.92 11.96 3,898,008 +0.78(+6.98%)
Mar 17, 2022 10.13 11.20 9.970 11.18 2,993,567 +0.92(+8.97%)
Mar 16, 2022 9.900 10.38 9.560 10.26 1,987,611 +0.59(+6.10%)
Mar 15, 2022 9.560 9.710 8.970 9.670 1,202,470 +0.12(+1.26%)
Mar 14, 2022 9.930 10.09 9.095 9.550 1,759,228 -0.38(-3.83%)
Mar 11, 2022 11.17 11.17 9.920 9.930 1,703,607 -1.16(-10.46%)
Mar 10, 2022 10.67 11.27 10.59 11.09 1,781,829 -0.10(-0.89%)
Mar 09, 2022 10.64 11.31 10.50 11.19 2,951,408 +1.09(+10.79%)
Mar 08, 2022 9.170 10.35 8.970 10.10 2,181,477 +1.00(+10.99%)
Mar 07, 2022 9.540 10.04 8.970 9.100 2,107,213 -0.23(-2.47%)
Mar 04, 2022 9.850 10.36 9.120 9.330 2,116,901 -0.75(-7.44%)
Mar 03, 2022 11.09 11.15 9.770 10.08 2,183,510 -0.87(-7.95%)
Mar 02, 2022 10.82 11.08 10.36 10.95 2,083,844 +0.27(+2.53%)
Mar 01, 2022 11.10 11.47 10.16 10.68 3,575,770 +0.08(+0.75%)
Feb 28, 2022 9.370 10.79 9.312 10.60 3,387,083 +1.12(+11.81%)
Feb 25, 2022 9.910 9.730 9.295 9.480 2,796,843 +0.00(+0.00%)
Feb 24, 2022 7.340 9.540 7.340 9.480 3,071,398 +1.07(+12.72%)
Feb 23, 2022 8.910 9.280 8.380 8.410 2,486,423 -0.34(-3.89%)
Feb 22, 2022 8.650 9.290 8.580 8.750 2,694,359 -0.18(-2.02%)
Feb 18, 2022 8.930 0 -1.35(-13.13%)
Feb 17, 2022 10.84 11.05 9.940 10.28 3,324,038 -0.44(-4.10%)
Feb 16, 2022 9.980 10.80 9.710 10.72 3,292,300 +0.51(+5.00%)
Feb 15, 2022 9.220 10.29 9.050 10.21 4,071,508 +1.60(+18.58%)
Feb 14, 2022 8.700 9.176 8.370 8.610 2,522,245 -0.09(-1.03%)
Feb 11, 2022 9.250 9.710 8.510 8.700 3,897,805 -0.61(-6.55%)
Feb 10, 2022 8.380 10.63 8.350 9.310 13,056,860 +0.97(+11.63%)
Feb 09, 2022 7.840 8.390 7.410 8.340 3,609,345 +0.82(+10.90%)
Feb 08, 2022 7.020 7.545 6.850 7.520 3,402,663 +0.44(+6.21%)
Feb 07, 2022 7.230 7.780 7.040 7.080 4,432,760 +0.25(+3.66%)
Feb 04, 2022 6.450 6.990 6.210 6.830 2,471,060 +0.53(+8.41%)
Feb 03, 2022 6.420 6.170 6.300 1,315,670 -0.41(-6.11%)
Feb 02, 2022 7.290 7.300 6.470 6.710 1,533,373 -0.52(-7.19%)
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.