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
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 30, 2021 0.0300 0.0300 0.0300 0.0300 118,000 +0.00(+0.00%)
Apr 28, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 27, 2021 0.0300 0.0300 0.0250 0.0300 315,800 +0.00(+0.00%)
Apr 23, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 22, 2021 0.0350 0.0350 0.0350 0.0350 38,000 +0.01(+16.67%)
Apr 21, 2021 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Apr 20, 2021 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Apr 19, 2021 0.0350 0.0350 0.0350 0.0350 431,500 +0.00(+0.00%)
Apr 16, 2021 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 15, 2021 0.0400 0.0400 0.0400 0.0400 15,048 +0.00(+0.00%)
Apr 14, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 09, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2021 0.0450 0.0450 0.0400 0.0400 82,629 +0.00(+0.00%)
Apr 07, 2021 0.0500 0.0500 0.0400 0.0400 19,040 -0.00(-11.11%)
Apr 06, 2021 0.0450 0.0450 0.0400 0.0450 48,600 +0.00(+0.00%)
Apr 05, 2021 0.0400 0.0450 0.0400 0.0450 204,016 +0.00(+12.50%)
Apr 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2021 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 30, 2021 0.0400 0.0400 0.0350 0.0400 22,428 +0.00(+0.00%)
Mar 29, 2021 0.0400 0.0400 0.0400 0.0400 12,250 +0.00(+0.00%)
Mar 26, 2021 0.0400 0.0400 0.0400 0.0400 18,394 +0.00(+0.00%)
Mar 25, 2021 0.0450 0.0450 0.0400 0.0400 144,000 -0.00(-11.11%)
Mar 24, 2021 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2021 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 18, 2021 0.0450 0.0450 0.0400 0.0450 100,269 +0.00(+0.00%)
Mar 17, 2021 0.0450 0.0450 0.0450 0.0450 66,705 +0.00(+0.00%)
Mar 16, 2021 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Mar 15, 2021 0.0600 0.0600 0.0350 0.0450 369,028 -0.01(-10.00%)
Mar 12, 2021 0.0500 0.0550 0.0450 0.0500 64,000 +0.00(+0.00%)
Mar 11, 2021 0.0500 0.0500 0.0500 0.0500 49,000 -0.00(-9.09%)
Mar 10, 2021 0.0500 0.0550 0.0500 0.0550 40,360 +0.00(+10.00%)
Mar 09, 2021 0.0700 0.0700 0.0500 0.0500 55,111 -0.01(-16.67%)
Mar 08, 2021 0.0550 0.0600 0.0550 0.0600 48,803 +0.00(+9.09%)
Mar 05, 2021 0.0550 0.0550 0.0450 0.0550 294,500 +0.00(+10.00%)
Mar 04, 2021 0.0600 0.0700 0.0500 0.0500 151,190 -0.01(-23.08%)
Mar 03, 2021 0.0800 0.0800 0.0600 0.0650 321,450 -0.01(-18.75%)
Mar 02, 2021 0.0850 0.0850 0.0700 0.0800 578,835 -0.01(-5.88%)
Mar 01, 2021 0.0450 0.0850 0.0450 0.0850 2,144,300 +0.04(+88.89%)
Feb 26, 2021 0.0450 0.0450 0.0450 0.0450 129,059 -0.01(-10.00%)
Feb 25, 2021 0.0500 0.0550 0.0500 0.0500 79,700 -0.00(-9.09%)
Feb 24, 2021 0.0400 0.0550 0.0400 0.0550 384,028 +0.01(+22.22%)
Feb 23, 2021 0.0500 0.0500 0.0400 0.0450 326,800 -0.01(-18.18%)
Feb 22, 2021 0.0450 0.0550 0.0450 0.0550 423,097 +0.01(+37.50%)
Feb 19, 2021 0.0400 0.0450 0.0400 0.0400 86,499 -0.00(-11.11%)
Feb 18, 2021 0.0450 0.0450 0.0350 0.0450 423,500 +0.00(+0.00%)
Feb 17, 2021 0.0450 0.0450 0.0400 0.0450 77,300 +0.00(+12.50%)
Feb 16, 2021 0.0500 0.0500 0.0400 0.0400 166,740 -0.00(-11.11%)
Feb 12, 2021 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 11, 2021 0.0350 0.0550 0.0350 0.0550 1,241,628 +0.02(+57.14%)
Feb 10, 2021 0.0350 0.0350 0.0300 0.0350 149,560 +0.01(+16.67%)
Feb 09, 2021 0.0300 0.0300 0.0300 0.0300 45,918 +0.00(+0.00%)
Feb 08, 2021 0.0300 0.0300 0.0300 0.0300 127,620 +0.00(+0.00%)
Feb 05, 2021 0.0250 0.0300 0.0250 0.0300 27,000 +0.00(+20.00%)
Feb 04, 2021 0.0250 0.0300 0.0200 0.0250 140,599 -0.00(-16.67%)
Feb 03, 2021 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 02, 2021 0.0300 0.0300 0.0300 0.0300 228,000 +0.00(+0.00%)
Feb 01, 2021 0.0250 0.0300 0.0250 0.0300 28,166 +0.00(+20.00%)
Jan 29, 2021 0.0250 0.0300 0.0200 0.0250 145,100 +0.00(+0.00%)
Jan 28, 2021 0.0200 0.0250 0.0200 0.0250 170,700 +0.00(+0.00%)
Jan 27, 2021 0.0250 0.0250 0.0250 0.0250 583,000 +0.00(+0.00%)
Jan 26, 2021 0.0250 0.0250 0.0250 0.0250 13,720 +0.00(+0.00%)
Jan 25, 2021 0.0300 0.0300 0.0200 0.0250 730,000 +0.00(+0.00%)
Jan 22, 2021 0.0250 0.0300 0.0200 0.0250 314,000 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0300 0.0200 0.0250 218,510 +0.00(+0.00%)
Jan 20, 2021 0.0250 0.0250 0.0250 0.0250 628,000 +0.00(+0.00%)
Jan 19, 2021 0.0200 0.0250 0.0200 0.0250 654,438 +0.01(+66.67%)
Jan 15, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 13, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2021 0.0200 0.0200 0.0200 0.0200 3,001 +0.00(+0.00%)
Jan 11, 2021 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Jan 08, 2021 0.0150 0.0150 0.0150 0.0150 170,000 +0.00(+0.00%)
Jan 07, 2021 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Jan 06, 2021 0.0150 0.0150 0.0150 0.0150 109,200 +0.00(+0.00%)
Jan 05, 2021 0.0150 0.0150 0.0150 9 +0.00(+0.00%)
Jan 04, 2021 0.0200 0.0200 0.0150 0.0150 13,019 -0.01(-25.00%)
Dec 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Dec 29, 2020 0.0150 0.0150 0.0150 0.0150 163,361 -0.01(-25.00%)
Dec 24, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2020 0.0100 0.0200 0.0100 0.0150 96,000 +0.00(+0.00%)
Dec 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 17, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 14, 2020 0.0100 0.0100 0.0100 0.0100 180,000 +0.00(+0.00%)
Dec 09, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 08, 2020 0.0150 0.0150 0.0150 0.0150 2,400 +0.00(+0.00%)
Dec 07, 2020 0.0150 0.0150 0.0100 0.0150 558,413 +0.00(+0.00%)
Dec 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 01, 2020 0.0150 0.0150 0.0150 0.0150 10,113 +0.00(+0.00%)
Nov 30, 2020 0.0150 0.0150 0.0150 0.0150 77,666 +0.00(+50.00%)
Nov 26, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 25, 2020 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 18, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2020 0.0100 0.0100 0.0100 0.0100 40,000 -0.00(-33.33%)
Nov 10, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 09, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 06, 2020 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Nov 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2020 0.0150 0.0150 0.0150 0.0150 6,664 +0.00(+0.00%)
Oct 29, 2020 0.0150 0.0200 0.0100 0.0150 210,000 +0.00(+50.00%)
Oct 28, 2020 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Oct 26, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 22, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2020 0.0150 0.0150 0.0100 0.0150 133,000 +0.00(+0.00%)
Oct 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 08, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 07, 2020 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Oct 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 30, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 29, 2020 0.0200 0.0200 0.0150 0.0150 44,000 -0.01(-25.00%)
Sep 28, 2020 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Sep 22, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 15, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 14, 2020 0.0150 0.0150 0.0150 0.0150 4,500 +0.00(+0.00%)
Sep 11, 2020 0.0150 0.0150 0.0100 0.0150 5,350 +0.00(+0.00%)
Sep 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 08, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Sep 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 12, 2020 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Aug 10, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 07, 2020 0.0100 0.0150 0.0100 0.0150 22,000 +0.00(+0.00%)
Aug 06, 2020 0.0100 0.0150 0.0100 0.0150 172,000 -0.01(-25.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Aug 04, 2020 0.0200 0.0200 0.0200 100 +0.01(+33.33%)
Jul 23, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 16, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 15, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jul 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 10, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jul 09, 2020 0.0150 0.0150 0.0100 0.0150 237,000 +0.00(+0.00%)
Jul 08, 2020 0.0150 0.0150 0.0150 0.0150 5,022 +0.00(+0.00%)
Jul 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 03, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Jul 02, 2020 0.0100 0.0100 0.0100 22 +0.00(+0.00%)
Jun 25, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 24, 2020 0.0150 0.0150 0.0100 0.0100 59,800 -0.00(-33.33%)
Jun 22, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 19, 2020 0.0200 0.0200 0.0200 922 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 16, 2020 0.0200 0.0200 0.0150 0.0150 553,000 +0.00(+0.00%)
Jun 15, 2020 0.0150 0.0150 0.0150 0.0150 24,000 +0.00(+0.00%)
Jun 12, 2020 0.0150 0.0150 0.0150 0.0150 55,000 -0.01(-25.00%)
Jun 11, 2020 0.0150 0.0200 0.0150 0.0200 209,000 +0.00(+0.00%)
Jun 09, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 16,000 +0.01(+25.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 01, 2020 0.0250 0.0250 0.0200 0.0200 31,317 +0.01(+33.33%)
May 29, 2020 0.0150 0.0150 0.0150 0.0150 17,000 -0.01(-25.00%)
May 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 11, 2020 0.0200 0.0200 0.0200 0.0200 46,000 +0.00(+0.00%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 123,000 -0.01(-20.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 25,100 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 14,750 -0.01(-20.00%)
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.