Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearford Water Systems (TSV: CLI )

0.0150 UNCHANGED
Last Price Updated: 3:53 PM EDT, Apr 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
May 30, 2016 0.2100 0.2100 0.2050 0.2050 25,004 -0.01(-2.38%)
May 27, 2016 0.2200 0.2200 0.2100 0.2100 5,500 +0.01(+2.44%)
May 26, 2016 0.2050 0.2050 0.2050 0.2050 2,504 +0.00(+2.50%)
May 25, 2016 0.2300 0.2300 0.2000 0.2000 46,000 -0.04(-16.67%)
May 24, 2016 0.2300 0.2400 0.2300 0.2400 5,020 +0.00(+0.00%)
May 20, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
May 19, 2016 0.2600 0.2600 0.2600 0.2600 1,500 +0.04(+18.18%)
May 18, 2016 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
May 16, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 13, 2016 0.2300 0.2300 0.2300 0.2300 3,000 +0.02(+9.52%)
May 12, 2016 0.1850 0.2100 0.1800 0.2100 33,214 -0.05(-19.23%)
May 10, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
May 06, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 05, 2016 0.2350 0.2350 0.2200 0.2200 49,500 -0.02(-8.33%)
May 04, 2016 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
May 03, 2016 0.2650 0.2650 0.2150 0.2200 60,480 -0.01(-2.22%)
May 02, 2016 0.2300 0.2350 0.2250 0.2250 86,500 -0.02(-10.00%)
Apr 29, 2016 0.2550 0.2550 0.2500 0.2500 39,000 +0.01(+4.17%)
Apr 28, 2016 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Apr 27, 2016 0.2800 0.2800 0.2100 0.2300 76,000 -0.06(-22.03%)
Apr 22, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Apr 21, 2016 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-1.69%)
Apr 20, 2016 0.2950 0.2950 0.2950 0.2950 2,000 +0.04(+18.00%)
Apr 19, 2016 0.2600 0.2950 0.2500 0.2500 45,150 -0.01(-1.96%)
Apr 18, 2016 0.2550 0.2550 0.2550 0.2550 1,700 +0.00(+0.00%)
Apr 15, 2016 0.2600 0.3000 0.2550 0.2550 315,000 +0.01(+4.08%)
Apr 08, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 07, 2016 0.2500 0.2500 0.2450 0.2450 15,100 -0.01(-2.00%)
Apr 04, 2016 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Apr 01, 2016 0.2550 0.2900 0.2500 0.2900 14,750 -0.01(-3.33%)
Mar 28, 2016 0.3000 0.3000 0.3000 250 +0.01(+1.69%)
Mar 24, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 21, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 11, 2016 0.3000 0.3000 0.3000 300 +0.02(+7.14%)
Mar 10, 2016 0.2800 0.2800 0.2800 0.2800 72,000 +0.00(+0.00%)
Mar 09, 2016 0.2600 0.2800 0.2600 0.2800 62,800 +0.04(+14.29%)
Mar 08, 2016 0.2300 0.2450 0.2300 0.2450 80,500 +0.02(+11.36%)
Mar 04, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
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.