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 (%)
Oct 31, 2019 0.4450 0.5000 0.4000 0.4200 92,866 -0.03(-6.67%)
Oct 30, 2019 0.4400 0.5000 0.3760 0.4500 186,270 +0.05(+12.50%)
Oct 29, 2019 0.4500 0.4599 0.3825 0.4000 142,700 -0.03(-6.98%)
Oct 28, 2019 0.5000 0.5050 0.4220 0.4300 117,093 -0.05(-10.42%)
Oct 25, 2019 0.4900 0.4900 0.4510 0.4800 81,300 +0.02(+5.49%)
Oct 24, 2019 0.5200 0.5300 0.4550 0.4550 81,431 -0.07(-12.50%)
Oct 23, 2019 0.5150 0.5350 0.5000 0.5200 62,102 +0.01(+0.97%)
Oct 22, 2019 0.5100 0.5300 0.5000 0.5150 41,000 +0.01(+0.98%)
Oct 21, 2019 0.5200 0.5350 0.4950 0.5100 63,713 -0.01(-1.92%)
Oct 18, 2019 0.5270 0.5451 0.4900 0.5200 42,200 -0.01(-1.33%)
Oct 17, 2019 0.5900 0.6300 0.4600 0.5270 380,802 -0.03(-5.67%)
Oct 16, 2019 0.4500 0.5600 0.4440 0.5587 750,693 +0.11(+24.18%)
Oct 15, 2019 0.5200 0.5200 0.4150 0.4499 292,120 -0.06(-12.61%)
Oct 14, 2019 0.5210 0.5490 0.4850 0.5148 33,793 -0.01(-1.76%)
Oct 11, 2019 0.5400 0.5400 0.4800 0.5240 130,600 +0.01(+1.75%)
Oct 10, 2019 0.5150 0.5350 0.4750 0.5150 287,273 -0.02(-4.45%)
Oct 09, 2019 0.7700 0.7700 0.4600 0.5390 401,426 -0.21(-28.13%)
Oct 08, 2019 0.7500 0.7500 0.7050 0.7500 93,443 -0.01(-1.32%)
Oct 07, 2019 0.7997 0.7997 0.7400 0.7600 46,368 -0.04(-4.95%)
Oct 04, 2019 0.8199 0.8199 0.7000 0.7996 33,400 -0.02(-2.45%)
Oct 03, 2019 0.8300 0.8300 0.7900 0.8197 20,872 -0.01(-0.64%)
Oct 02, 2019 0.7500 0.8399 0.7500 0.8250 53,507 -0.03(-2.94%)
Oct 01, 2019 0.8500 0.8500 0.7500 0.8500 12,995 +0.00(+0.00%)
Sep 30, 2019 0.8200 0.8500 0.8000 0.8500 22,563 +0.04(+4.29%)
Sep 27, 2019 0.8799 0.8799 0.8000 0.8150 45,100 -0.06(-7.38%)
Sep 26, 2019 0.8898 0.8898 0.8000 0.8799 41,007 -0.00(-0.01%)
Sep 25, 2019 0.9299 0.9300 0.8600 0.8800 52,167 -0.06(-6.38%)
Sep 24, 2019 0.9301 0.9700 0.9200 0.9400 19,098 -0.03(-3.09%)
Sep 23, 2019 0.9800 0.9800 0.9201 0.9700 32,412 -0.01(-0.97%)
Sep 20, 2019 0.9900 0.9900 0.9200 0.9795 27,900 +0.01(+0.98%)
Sep 19, 2019 0.9700 0.9900 0.9300 0.9700 62,726 +0.02(+2.11%)
Sep 18, 2019 0.9050 1.000 0.9050 0.9500 106,888 +0.03(+3.83%)
Sep 17, 2019 0.9300 0.9400 0.9000 0.9150 66,710 -0.01(-0.54%)
Sep 16, 2019 0.9200 0.9200 0.8800 0.9200 37,616 +0.02(+2.22%)
Sep 13, 2019 0.9200 0.9350 0.9000 0.9000 150,500 -0.01(-1.10%)
Sep 12, 2019 0.9000 0.9499 0.9000 0.9100 27,554 -0.01(-0.98%)
Sep 11, 2019 0.9800 0.9800 0.8800 0.9190 186,020 -0.01(-1.08%)
Sep 10, 2019 1.030 1.030 0.9000 0.9290 59,828 -0.02(-2.21%)
Sep 09, 2019 0.9500 0.9500 0.9200 0.9500 60,233 +0.02(+2.15%)
Sep 06, 2019 0.9350 0.9350 0.9000 0.9300 27,800 -0.01(-1.05%)
Sep 05, 2019 0.9900 0.9900 0.9025 0.9399 36,033 +0.04(+4.16%)
Sep 04, 2019 0.9500 1.000 0.9024 0.9024 50,150 -0.09(-8.85%)
Sep 03, 2019 1.030 1.030 0.9500 0.9900 29,002 -0.01(-1.00%)
Aug 30, 2019 1.000 1.000 0.9800 1.000 19,700 +0.00(+0.00%)
Aug 29, 2019 1.000 1.000 0.9600 1.000 19,629 +0.03(+2.56%)
Aug 28, 2019 1.000 1.000 0.9600 0.9750 17,895 +0.02(+1.56%)
Aug 27, 2019 1.000 1.040 0.9500 0.9600 52,711 -0.01(-0.52%)
Aug 26, 2019 0.9800 0.9900 0.9500 0.9650 12,221 -0.02(-1.53%)
Aug 23, 2019 0.9850 1.000 0.9500 0.9800 27,300 -0.01(-1.01%)
Aug 22, 2019 1.000 1.000 0.9700 0.9900 20,218 +0.00(+0.00%)
Aug 21, 2019 1.040 1.040 0.9500 0.9900 26,923 -0.05(-4.72%)
Aug 20, 2019 1.040 1.050 1.010 1.039 59,895 +0.04(+3.90%)
Aug 19, 2019 1.000 1.020 0.9500 1.000 46,457 +0.00(+0.00%)
Aug 16, 2019 0.9800 1.020 0.9500 1.000 123,300 +0.03(+3.09%)
Aug 15, 2019 0.9950 1.000 0.9200 0.9700 38,757 -0.02(-2.32%)
Aug 14, 2019 0.9300 1.020 0.9300 0.9930 60,985 -0.04(-3.59%)
Aug 13, 2019 0.9800 1.070 0.9507 1.030 65,489 +0.03(+3.00%)
Aug 12, 2019 1.050 1.200 0.9900 1.000 49,249 -0.03(-2.91%)
Aug 09, 2019 1.060 1.140 1.030 1.030 18,700 -0.03(-2.83%)
Aug 08, 2019 1.200 1.200 1.000 1.060 57,163 -0.08(-7.02%)
Aug 07, 2019 1.200 1.200 1.130 1.140 115,246 +0.03(+2.70%)
Aug 06, 2019 0.9300 1.110 0.9300 1.110 243,667 +0.16(+16.84%)
Aug 05, 2019 0.8900 0.9650 0.8850 0.9500 154,651 +0.06(+6.74%)
Aug 02, 2019 1.140 1.140 0.7700 0.8900 616,800 -0.25(-21.93%)
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.