Cleanspark Inc (NQ: CLSK )

10.61 -1.45 (-12.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.020 2.090 1.960 2.010 1,143,200 -0.09(-4.29%)
May 28, 2020 2.000 2.180 1.920 2.100 1,669,907 +0.07(+3.45%)
May 27, 2020 2.060 2.090 1.960 2.030 1,156,182 -0.07(-3.33%)
May 26, 2020 2.190 2.200 2.050 2.100 1,077,491 -0.03(-1.41%)
May 22, 2020 2.220 2.220 2.020 2.130 3,034,600 -0.28(-11.62%)
May 21, 2020 2.980 3.190 2.230 2.410 28,160,112 +0.29(+13.68%)
May 20, 2020 1.750 2.220 1.750 2.120 7,207,070 +0.34(+19.10%)
May 19, 2020 1.780 2.140 1.710 1.780 4,840,139 +0.08(+4.71%)
May 18, 2020 1.700 1.790 1.550 1.700 836,502 +0.00(+0.00%)
May 15, 2020 1.790 1.800 1.690 1.700 525,700 -0.08(-4.49%)
May 14, 2020 1.810 1.840 1.640 1.780 645,747 -0.08(-4.30%)
May 13, 2020 2.060 2.160 1.780 1.860 1,651,503 -0.23(-11.00%)
May 12, 2020 2.080 2.500 2.030 2.090 3,574,896 +0.06(+2.96%)
May 11, 2020 1.910 2.260 1.830 2.030 2,725,031 +0.13(+6.84%)
May 08, 2020 1.980 2.040 1.830 1.900 1,173,400 -0.17(-8.21%)
May 07, 2020 2.150 2.330 1.880 2.070 2,110,463 +0.02(+0.98%)
May 06, 2020 2.660 2.710 1.940 2.050 6,193,146 -1.00(-32.79%)
May 05, 2020 1.810 4.550 1.700 3.050 80,280,872 +1.69(+124.26%)
May 04, 2020 1.370 1.400 1.250 1.360 183,318 -0.01(-0.73%)
May 01, 2020 1.450 1.490 1.300 1.370 345,200 -0.13(-8.67%)
Apr 30, 2020 1.550 1.610 1.400 1.500 289,905 -0.08(-5.06%)
Apr 29, 2020 1.580 1.610 1.540 1.580 263,355 -0.04(-2.47%)
Apr 28, 2020 1.640 1.640 1.520 1.620 210,328 -0.02(-1.22%)
Apr 27, 2020 1.550 1.670 1.460 1.640 785,184 +0.10(+6.49%)
Apr 24, 2020 1.580 1.600 1.490 1.540 273,900 +0.03(+1.99%)
Apr 23, 2020 1.550 1.610 1.460 1.510 409,630 +0.02(+1.34%)
Apr 22, 2020 1.480 1.530 1.350 1.490 469,549 +0.01(+0.68%)
Apr 21, 2020 1.580 1.640 1.410 1.480 222,536 -0.17(-10.30%)
Apr 20, 2020 1.660 1.720 1.620 1.650 209,255 -0.01(-0.60%)
Apr 17, 2020 1.710 1.790 1.610 1.660 495,500 -0.04(-2.35%)
Apr 16, 2020 1.560 1.900 1.550 1.700 912,113 +0.15(+9.68%)
Apr 15, 2020 1.500 1.560 1.450 1.550 188,321 +0.05(+3.33%)
Apr 14, 2020 1.740 1.750 1.480 1.500 404,186 -0.25(-14.29%)
Apr 13, 2020 1.940 1.970 1.660 1.750 658,115 -0.10(-5.41%)
Apr 09, 2020 3.500 4.150 1.530 1.850 19,824,500 +0.74(+66.67%)
Apr 08, 2020 1.120 1.150 1.070 1.110 34,225 +0.00(+0.18%)
Apr 07, 2020 1.100 1.140 1.050 1.108 34,157 +0.01(+0.91%)
Apr 06, 2020 1.030 1.108 1.030 1.098 54,095 +0.05(+4.57%)
Apr 03, 2020 1.100 1.127 1.050 1.050 41,000 +0.00(+0.00%)
Apr 02, 2020 1.200 1.200 1.050 1.050 66,137 -0.11(-9.48%)
Apr 01, 2020 1.220 1.220 1.160 1.160 52,010 -0.02(-1.69%)
Mar 31, 2020 1.200 1.220 1.130 1.180 25,444 +0.03(+2.61%)
Mar 30, 2020 1.190 1.220 1.150 1.150 17,791 -0.09(-7.26%)
Mar 27, 2020 1.240 1.350 1.190 1.240 34,100 -0.05(-3.98%)
Mar 26, 2020 1.300 1.400 1.280 1.291 40,759 +0.01(+0.90%)
Mar 25, 2020 1.300 1.380 1.210 1.280 42,811 +0.02(+1.59%)
Mar 24, 2020 1.285 1.353 1.210 1.260 48,244 +0.12(+10.52%)
Mar 23, 2020 1.070 1.190 1.070 1.140 14,808 +0.01(+0.88%)
Mar 20, 2020 1.200 1.216 1.075 1.130 83,700 -0.07(-5.83%)
Mar 19, 2020 1.320 1.400 1.190 1.200 44,702 -0.12(-9.09%)
Mar 18, 2020 1.390 1.450 1.200 1.320 29,756 +0.00(+0.00%)
Mar 17, 2020 1.330 1.432 0.9700 1.320 114,903 +0.12(+10.00%)
Mar 16, 2020 1.400 1.400 1.200 1.200 180,475 -0.16(-11.76%)
Mar 13, 2020 1.700 1.850 1.210 1.360 93,700 -0.27(-16.56%)
Mar 12, 2020 1.320 1.650 1.080 1.630 100,050 +0.29(+21.64%)
Mar 11, 2020 1.720 1.800 1.300 1.340 82,875 -0.37(-21.64%)
Mar 10, 2020 1.910 1.986 1.710 1.710 38,826 -0.19(-10.00%)
Mar 09, 2020 2.050 2.450 1.840 1.900 104,216 -0.60(-24.00%)
Mar 06, 2020 2.650 2.650 2.450 2.500 47,600 -0.05(-1.96%)
Mar 05, 2020 2.730 2.740 2.450 2.550 84,164 -0.19(-6.93%)
Mar 04, 2020 3.050 3.090 2.440 2.740 203,247 -0.25(-8.36%)
Mar 03, 2020 3.240 3.500 2.500 2.990 802,645 +0.31(+11.57%)
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.