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 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%)
Mar 02, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 26, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 25, 2016 0.2300 0.2500 0.2300 0.2450 836,039 +0.01(+6.52%)
Feb 24, 2016 0.2700 0.2700 0.2300 0.2300 16,500 -0.06(-22.03%)
Feb 23, 2016 0.2950 0.3000 0.2950 0.2950 50,800 +0.05(+22.92%)
Feb 22, 2016 0.2500 0.3000 0.2400 0.2400 7,200 -0.06(-20.00%)
Feb 19, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.07(+30.43%)
Feb 18, 2016 0.2300 0.2300 0.2300 0.2300 4,000 -0.07(-23.33%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.08(+36.36%)
Feb 11, 2016 0.2150 0.2200 0.2150 0.2200 35,000 +0.01(+4.76%)
Feb 10, 2016 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-2.33%)
Feb 08, 2016 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Feb 05, 2016 0.2200 0.2200 0.1800 0.1800 23,398 -0.04(-18.18%)
Feb 04, 2016 0.2200 0.2200 0.2200 0.2200 16,000 +0.00(+0.00%)
Feb 03, 2016 0.2200 0.2900 0.2100 0.2200 19,000 +0.12(+109.52%)
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.