ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cleanspark Inc (NQ: CLSK )

10.81 -1.25 (-10.32%)
Streaming Delayed Price Updated: 11:05 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.86 12.54 11.73 12.06 27,268,556 -0.31(-2.51%)
Oct 29, 2024 13.20 13.27 12.20 12.37 48,345,316 -0.18(-1.43%)
Oct 28, 2024 11.96 12.77 11.82 12.55 43,152,232 +1.16(+10.18%)
Oct 25, 2024 12.01 12.28 11.31 11.39 32,996,640 -0.57(-4.77%)
Oct 24, 2024 11.99 12.48 11.56 11.96 33,895,856 +0.33(+2.84%)
Oct 23, 2024 11.87 12.07 11.06 11.63 34,983,940 -0.60(-4.91%)
Oct 22, 2024 12.44 12.62 11.96 12.23 30,054,624 -0.46(-3.62%)
Oct 21, 2024 12.59 12.76 11.96 12.69 33,666,260 -0.17(-1.32%)
Oct 18, 2024 12.09 12.99 11.94 12.86 41,945,652 +1.14(+9.73%)
Oct 17, 2024 11.71 12.13 11.23 11.72 28,028,252 -0.12(-1.01%)
Oct 16, 2024 11.75 12.19 11.25 11.84 35,054,448 +0.61(+5.43%)
Oct 15, 2024 10.85 11.74 10.72 11.23 42,000,024 +0.42(+3.89%)
Oct 14, 2024 10.03 10.96 9.800 10.81 34,666,000 +1.22(+12.72%)
Oct 11, 2024 8.780 9.660 8.750 9.590 24,209,408 +0.93(+10.74%)
Oct 10, 2024 8.810 8.880 8.560 8.660 12,606,162 -0.20(-2.26%)
Oct 09, 2024 8.960 9.365 8.800 8.860 17,075,984 -0.14(-1.56%)
Oct 08, 2024 9.000 9.193 8.780 9.000 15,369,032 -0.10(-1.10%)
Oct 07, 2024 9.600 9.720 8.820 9.100 23,551,236 -0.48(-5.01%)
Oct 04, 2024 8.980 9.640 8.850 9.580 22,415,180 +0.92(+10.62%)
Oct 03, 2024 8.620 8.825 8.430 8.660 15,017,893 -0.13(-1.48%)
Oct 02, 2024 8.500 8.950 8.460 8.790 15,062,202 +0.18(+2.09%)
Oct 01, 2024 9.280 9.401 8.450 8.610 25,129,020 -0.73(-7.82%)
Sep 30, 2024 9.620 9.830 9.220 9.340 21,116,840 -0.79(-7.80%)
Sep 27, 2024 10.44 10.47 9.875 10.13 24,717,712 +0.04(+0.40%)
Sep 26, 2024 9.760 10.31 9.510 10.09 31,798,694 +0.75(+8.03%)
Sep 25, 2024 9.680 9.980 9.330 9.340 21,395,196 -0.29(-3.01%)
Sep 24, 2024 9.280 9.655 9.080 9.630 24,191,344 +0.46(+5.02%)
Sep 23, 2024 9.070 9.350 8.950 9.170 17,070,770 +0.18(+2.00%)
Sep 20, 2024 9.040 9.190 8.810 8.990 19,692,948 -0.04(-0.44%)
Sep 19, 2024 9.480 9.555 9.010 9.030 20,624,168 +0.19(+2.15%)
Sep 18, 2024 9.150 9.575 8.830 8.840 19,220,628 -0.31(-3.39%)
Sep 17, 2024 9.300 9.545 8.972 9.150 17,643,942 +0.08(+0.88%)
Sep 16, 2024 9.150 9.260 8.800 9.070 13,079,566 -0.31(-3.30%)
Sep 13, 2024 9.310 9.750 9.120 9.380 17,563,932 +0.13(+1.41%)
Sep 12, 2024 9.330 9.459 9.020 9.250 15,659,182 -0.04(-0.43%)
Sep 11, 2024 9.000 9.380 8.610 9.290 18,797,352 -0.06(-0.64%)
Sep 10, 2024 8.880 9.360 8.600 9.350 17,994,400 +0.52(+5.89%)
Sep 09, 2024 8.310 8.840 8.220 8.830 17,785,680 +0.74(+9.15%)
Sep 06, 2024 8.770 8.875 8.040 8.090 17,611,370 -0.50(-5.82%)
Sep 05, 2024 8.630 8.920 8.370 8.590 18,588,654 -0.09(-0.98%)
Sep 04, 2024 8.860 9.160 8.600 8.675 20,773,060 -0.34(-3.82%)
Sep 03, 2024 10.19 10.23 8.950 9.020 28,077,524 -1.67(-15.62%)
Aug 30, 2024 10.85 10.96 10.62 10.69 15,728,953 -0.12(-1.11%)
Aug 29, 2024 11.00 11.44 10.69 10.81 20,098,200 +0.13(+1.22%)
Aug 28, 2024 11.25 11.38 10.60 10.68 18,937,598 -0.79(-6.89%)
Aug 27, 2024 11.90 12.05 11.29 11.47 17,357,216 -0.69(-5.67%)
Aug 26, 2024 12.63 12.63 12.13 12.16 17,262,224 -0.45(-3.57%)
Aug 23, 2024 12.03 12.75 11.88 12.61 29,799,962 +0.74(+6.23%)
Aug 22, 2024 12.41 12.46 11.82 11.87 14,534,736 -0.54(-4.35%)
Aug 21, 2024 11.71 12.41 11.49 12.41 21,214,730 +0.75(+6.43%)
Aug 20, 2024 12.34 12.43 11.35 11.66 21,112,652 -0.35(-2.91%)
Aug 19, 2024 11.91 12.32 11.62 12.01 18,796,328 +0.17(+1.44%)
Aug 16, 2024 11.30 12.04 11.18 11.84 21,831,238 +0.51(+4.50%)
Aug 15, 2024 11.23 11.89 11.14 11.33 21,978,898 +0.34(+3.09%)
Aug 14, 2024 11.27 11.47 10.87 10.99 17,607,016 -0.09(-0.81%)
Aug 13, 2024 11.18 11.44 10.84 11.08 19,247,362 -0.08(-0.72%)
Aug 12, 2024 11.11 11.42 10.25 11.16 26,394,682 -0.30(-2.62%)
Aug 09, 2024 11.99 12.20 11.34 11.46 23,064,516 -0.77(-6.30%)
Aug 08, 2024 11.57 12.43 11.27 12.23 25,449,446 +1.15(+10.38%)
Aug 07, 2024 12.65 12.70 11.00 11.08 24,054,100 -1.18(-9.62%)
Aug 06, 2024 12.60 12.72 11.84 12.26 22,383,390 +0.07(+0.57%)
Aug 05, 2024 10.09 12.20 9.340 12.19 43,342,192 -1.29(-9.57%)
Aug 02, 2024 14.92 15.24 13.24 13.48 37,910,472 -1.61(-10.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.