Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (OP: CLSK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.300 2.325 2.210 2.220 67,574 -0.03(-1.33%)
Jan 30, 2019 2.210 2.300 2.210 2.250 103,044 +0.01(+0.45%)
Jan 29, 2019 2.315 2.400 2.230 2.240 81,781 -0.06(-2.61%)
Jan 28, 2019 2.400 2.400 2.220 2.300 180,905 +0.00(+0.00%)
Jan 25, 2019 2.380 2.420 2.230 2.300 106,500 -0.08(-3.36%)
Jan 24, 2019 2.360 2.400 2.310 2.380 130,006 +0.07(+3.03%)
Jan 23, 2019 2.240 2.400 2.220 2.310 195,891 +0.10(+4.52%)
Jan 22, 2019 2.225 2.250 2.150 2.210 135,964 +0.08(+3.76%)
Jan 18, 2019 2.250 2.260 2.120 2.130 146,000 -0.12(-5.33%)
Jan 17, 2019 2.340 2.340 2.110 2.250 146,001 +0.05(+2.27%)
Jan 16, 2019 2.400 2.480 2.110 2.200 243,820 -0.18(-7.56%)
Jan 15, 2019 2.525 2.660 2.320 2.380 390,232 -0.14(-5.56%)
Jan 14, 2019 2.340 2.550 2.300 2.520 232,960 +0.18(+7.69%)
Jan 11, 2019 2.255 2.380 2.220 2.340 102,200 +0.09(+4.00%)
Jan 10, 2019 2.225 2.330 2.150 2.250 81,052 +0.06(+2.74%)
Jan 09, 2019 2.235 2.250 1.923 2.190 132,622 -0.03(-1.35%)
Jan 08, 2019 2.300 2.450 2.200 2.220 55,497 -0.09(-3.90%)
Jan 07, 2019 2.300 2.450 2.250 2.310 38,230 +0.08(+3.59%)
Jan 04, 2019 2.390 2.390 2.210 2.230 41,100 -0.12(-5.11%)
Jan 03, 2019 2.355 2.355 2.150 2.350 43,259 +0.07(+3.07%)
Jan 02, 2019 2.000 2.400 2.000 2.280 107,372 +0.23(+11.22%)
Dec 31, 2018 2.100 2.250 2.010 2.050 50,800 -0.14(-6.39%)
Dec 28, 2018 1.820 2.250 1.750 2.190 46,100 +0.34(+18.38%)
Dec 27, 2018 1.900 1.980 1.700 1.850 36,962 +0.00(+0.00%)
Dec 26, 2018 1.950 2.020 1.700 1.850 50,936 -0.05(-2.63%)
Dec 24, 2018 2.100 2.100 1.900 1.900 24,100 -0.20(-9.52%)
Dec 21, 2018 2.350 2.350 2.100 2.100 25,500 -0.20(-8.70%)
Dec 20, 2018 2.180 2.300 2.040 2.300 30,213 +0.14(+6.48%)
Dec 19, 2018 2.200 2.200 2.000 2.160 84,812 -0.04(-1.82%)
Dec 18, 2018 2.275 2.550 2.030 2.200 57,356 -0.12(-5.17%)
Dec 17, 2018 2.600 2.600 2.200 2.320 46,303 -0.21(-8.30%)
Dec 14, 2018 2.650 2.650 2.250 2.530 53,300 -0.22(-8.00%)
Dec 13, 2018 3.040 3.150 2.600 2.750 123,686 -0.33(-10.71%)
Dec 12, 2018 2.600 3.200 2.430 3.080 206,726 +0.65(+26.75%)
Dec 11, 2018 2.200 2.500 2.200 2.430 113,421 +0.33(+15.72%)
Dec 10, 2018 1.820 2.300 1.705 2.100 43,758 +0.20(+10.52%)
Dec 07, 2018 1.645 2.390 1.600 1.900 73,800 +0.35(+22.58%)
Dec 06, 2018 1.600 1.600 1.300 1.550 32,928 -0.05(-3.13%)
Dec 04, 2018 1.650 1.720 1.600 1.600 24,800 -0.14(-8.05%)
Dec 03, 2018 1.510 2.390 1.510 1.740 58,007 +0.23(+15.23%)
Nov 30, 2018 1.800 1.840 1.244 1.510 47,800 -0.37(-19.68%)
Nov 29, 2018 2.000 2.090 1.880 1.880 19,194 +0.08(+4.44%)
Nov 28, 2018 2.000 2.070 1.800 1.800 14,079 -0.15(-7.69%)
Nov 27, 2018 1.900 2.200 1.800 1.950 30,587 +0.12(+6.56%)
Nov 26, 2018 2.555 2.555 1.820 1.830 52,553 -0.62(-25.31%)
Nov 23, 2018 2.590 2.590 2.300 2.450 17,800 +0.00(+0.00%)
Nov 21, 2018 2.450 2.450 2.450 0 +0.70(+40.00%)
Nov 20, 2018 1.210 1.800 1.210 1.750 25,457 +0.47(+36.72%)
Nov 19, 2018 1.400 1.450 1.210 1.280 12,093 -0.16(-11.11%)
Nov 16, 2018 1.440 1.440 1.220 1.440 44,800 -0.01(-0.69%)
Nov 15, 2018 1.390 1.500 1.100 1.450 102,903 +0.15(+11.54%)
Nov 14, 2018 1.600 1.600 1.200 1.300 35,833 -0.30(-18.75%)
Nov 13, 2018 1.950 1.950 1.500 1.600 21,883 -0.38(-19.19%)
Nov 12, 2018 1.870 2.000 1.800 1.980 14,850 -0.02(-1.00%)
Nov 09, 2018 1.765 2.100 1.765 2.000 24,300 +0.05(+2.56%)
Nov 08, 2018 2.000 2.000 1.750 1.950 12,567 -0.05(-2.50%)
Nov 07, 2018 2.150 2.150 1.810 2.000 200,635 -0.15(-6.98%)
Nov 06, 2018 2.190 2.192 2.000 2.150 23,915 -0.05(-2.27%)
Nov 05, 2018 2.300 2.300 2.200 2.200 4,713 -0.15(-6.38%)
Nov 02, 2018 2.450 2.450 2.160 2.350 17,700 -0.05(-2.08%)
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.