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 23, 2020 5.250 5.250 5.250 0 +0.28(+5.63%)
Jan 22, 2020 5.000 5.000 4.820 4.970 12,430 +0.03(+0.61%)
Jan 21, 2020 4.970 5.000 4.850 4.940 10,575 +0.02(+0.30%)
Jan 17, 2020 5.050 5.060 4.750 4.925 12,300 -0.07(-1.39%)
Jan 16, 2020 4.880 5.020 4.880 4.995 17,301 -0.01(-0.11%)
Jan 15, 2020 4.990 5.000 4.750 5.000 8,618 +0.00(+0.00%)
Jan 14, 2020 4.950 5.000 4.900 5.000 7,758 +0.05(+1.11%)
Jan 13, 2020 4.920 5.000 4.900 4.945 6,249 -0.14(-2.85%)
Jan 10, 2020 4.900 5.100 4.860 5.090 8,000 +0.09(+1.80%)
Jan 09, 2020 5.070 5.080 4.890 5.000 19,997 -0.16(-3.01%)
Jan 08, 2020 5.000 5.400 4.930 5.155 7,087 +0.06(+1.08%)
Jan 07, 2020 5.100 5.300 4.750 5.100 7,664 +4.44(+673.90%)
Dec 10, 2019 0.6590 0.6590 0.6590 0 +0.01(+2.25%)
Dec 09, 2019 0.6990 0.7100 0.6445 0.6445 26,718 -0.06(-7.93%)
Dec 06, 2019 0.6550 0.7100 0.6300 0.7000 79,800 +0.02(+2.94%)
Dec 05, 2019 0.7100 0.7100 0.6301 0.6800 78,512 -0.04(-5.56%)
Dec 04, 2019 0.7400 0.7500 0.6000 0.7200 96,566 -0.02(-2.70%)
Dec 03, 2019 0.7300 0.7400 0.6700 0.7400 50,632 +0.01(+1.37%)
Dec 02, 2019 0.7000 0.7400 0.6400 0.7300 102,894 +0.09(+14.06%)
Nov 29, 2019 0.6500 0.6650 0.6320 0.6400 28,900 +0.00(+0.02%)
Nov 27, 2019 0.6200 0.6600 0.5950 0.6399 82,200 +0.01(+1.57%)
Nov 26, 2019 0.5800 0.6400 0.5700 0.6300 59,516 +0.05(+9.30%)
Nov 25, 2019 0.6500 0.6500 0.5700 0.5764 50,370 -0.01(-2.31%)
Nov 22, 2019 0.5798 0.7000 0.5647 0.5900 67,900 -0.01(-1.06%)
Nov 21, 2019 0.5900 0.6700 0.5200 0.5963 234,032 +0.00(+0.22%)
Nov 20, 2019 0.6800 0.6800 0.5632 0.5950 116,285 -0.08(-12.49%)
Nov 19, 2019 0.6555 0.7099 0.6510 0.6799 62,154 -0.02(-2.87%)
Nov 18, 2019 0.7510 0.7600 0.6800 0.7000 109,065 -0.09(-10.83%)
Nov 15, 2019 0.8450 0.8850 0.7700 0.7850 123,600 -0.06(-7.54%)
Nov 14, 2019 0.8000 0.8500 0.6551 0.8490 353,835 +0.04(+4.81%)
Nov 13, 2019 0.9550 0.9600 0.7500 0.8100 302,734 -0.14(-15.18%)
Nov 12, 2019 0.9100 0.9650 0.8400 0.9550 256,550 +0.03(+3.80%)
Nov 11, 2019 0.8400 0.9200 0.8200 0.9200 372,728 +0.11(+13.58%)
Nov 08, 2019 0.6900 0.8500 0.6500 0.8100 389,900 +0.06(+8.71%)
Nov 07, 2019 0.6500 0.7990 0.6000 0.7451 437,750 +0.15(+24.18%)
Nov 06, 2019 0.5099 0.6138 0.4600 0.6000 317,456 +0.11(+22.45%)
Nov 05, 2019 0.4400 0.4950 0.4300 0.4900 93,615 +0.05(+11.36%)
Nov 04, 2019 0.4500 0.4575 0.4200 0.4400 18,493 -0.01(-2.22%)
Nov 01, 2019 0.4000 0.4600 0.4000 0.4500 53,000 +0.03(+7.14%)
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%)
Aug 01, 2019 1.200 1.250 1.100 1.140 142,457 -0.09(-7.32%)
Jul 31, 2019 1.270 1.350 1.190 1.230 270,719 -0.10(-7.52%)
Jul 30, 2019 1.280 1.370 1.250 1.330 67,027 -0.02(-1.48%)
Jul 29, 2019 1.470 1.525 1.310 1.350 83,573 -0.14(-9.40%)
Jul 26, 2019 1.525 1.525 1.460 1.490 27,700 +0.05(+3.47%)
Jul 25, 2019 1.360 1.470 1.360 1.440 43,489 +0.04(+2.86%)
Jul 24, 2019 1.500 1.500 1.260 1.400 139,521 -0.10(-6.67%)
Jul 23, 2019 1.650 1.760 1.370 1.500 254,966 -0.24(-13.79%)
Jul 22, 2019 1.790 1.790 1.700 1.740 30,746 -0.04(-2.25%)
Jul 19, 2019 1.790 1.820 1.780 1.780 18,900 -0.01(-0.56%)
Jul 18, 2019 1.830 1.840 1.780 1.790 37,813 -0.04(-2.19%)
Jul 17, 2019 1.850 1.890 1.820 1.830 43,402 -0.06(-3.17%)
Jul 16, 2019 1.850 1.890 1.840 1.890 15,986 +0.00(+0.00%)
Jul 15, 2019 1.870 1.970 1.840 1.890 58,044 -0.06(-3.08%)
Jul 12, 2019 2.050 2.050 1.860 1.950 46,700 -0.10(-4.88%)
Jul 11, 2019 1.850 2.050 1.820 2.050 72,144 +0.17(+9.04%)
Jul 10, 2019 1.895 1.990 1.810 1.880 56,465 +0.00(+0.00%)
Jul 09, 2019 2.200 2.250 1.810 1.880 99,236 +0.09(+5.03%)
Jul 08, 2019 1.875 1.890 1.780 1.790 72,691 -0.11(-5.79%)
Jul 05, 2019 1.860 1.980 1.860 1.900 61,800 +0.00(+0.00%)
Jul 03, 2019 1.894 1.900 1.820 1.900 29,800 +0.03(+1.60%)
Jul 02, 2019 1.845 1.940 1.800 1.870 59,945 +0.03(+1.63%)
Jul 01, 2019 1.800 1.900 1.740 1.840 140,128 -0.06(-3.16%)
Jun 28, 2019 1.900 1.950 1.800 1.900 144,500 -0.10(-5.00%)
Jun 27, 2019 2.050 2.050 1.900 2.000 53,478 +0.05(+2.56%)
Jun 26, 2019 2.030 2.050 1.950 1.950 60,460 -0.08(-3.94%)
Jun 25, 2019 1.980 2.070 1.980 2.030 73,664 +0.05(+2.37%)
Jun 24, 2019 2.090 2.090 1.980 1.983 87,489 -0.05(-2.32%)
Jun 21, 2019 2.000 2.055 1.990 2.030 110,400 -0.01(-0.49%)
Jun 20, 2019 2.030 2.080 1.980 2.040 69,176 +0.04(+2.00%)
Jun 19, 2019 2.030 2.050 1.960 2.000 84,534 +0.03(+1.52%)
Jun 18, 2019 2.150 2.190 1.950 1.970 85,120 -0.05(-2.23%)
Jun 17, 2019 2.000 2.190 1.960 2.015 98,038 +0.02(+0.75%)
Jun 14, 2019 1.900 2.060 1.870 2.000 178,800 +0.20(+11.11%)
Jun 13, 2019 1.910 1.910 1.800 1.800 87,693 -0.10(-5.26%)
Jun 12, 2019 1.960 2.020 1.890 1.900 87,208 -0.11(-5.47%)
Jun 11, 2019 2.090 2.090 1.950 2.010 103,549 -0.06(-2.90%)
Jun 10, 2019 2.070 2.090 1.990 2.070 100,928 +0.02(+0.98%)
Jun 07, 2019 2.120 2.120 2.020 2.050 82,300 +0.00(+0.00%)
Jun 06, 2019 2.090 2.120 2.050 2.050 33,547 -0.04(-1.91%)
Jun 05, 2019 2.020 2.150 2.020 2.090 70,210 +0.07(+3.47%)
Jun 04, 2019 2.250 2.250 2.000 2.020 97,849 -0.11(-5.16%)
Jun 03, 2019 2.100 2.220 2.100 2.130 62,881 +0.05(+2.40%)
May 31, 2019 2.100 2.175 2.020 2.080 79,600 -0.10(-4.59%)
May 30, 2019 2.200 2.240 2.060 2.180 123,788 -0.09(-3.96%)
May 29, 2019 2.110 2.395 2.110 2.270 35,023 -0.08(-3.40%)
May 28, 2019 2.400 2.410 2.100 2.350 87,178 -0.05(-2.08%)
May 24, 2019 2.550 2.625 2.250 2.400 84,500 -0.24(-9.09%)
May 23, 2019 2.710 2.750 2.610 2.640 53,235 -0.09(-3.30%)
May 22, 2019 2.805 2.810 2.700 2.730 43,903 -0.09(-3.25%)
May 21, 2019 2.805 2.980 2.770 2.822 28,951 -0.07(-2.37%)
May 20, 2019 3.000 3.000 2.700 2.890 60,599 -0.07(-2.36%)
May 17, 2019 2.950 3.050 2.850 2.960 130,000 +0.01(+0.34%)
May 16, 2019 2.940 2.990 2.750 2.950 146,294 +0.23(+8.46%)
May 15, 2019 2.740 2.790 2.600 2.720 21,212 -0.01(-0.37%)
May 14, 2019 2.750 2.850 2.620 2.730 56,313 +0.08(+3.02%)
May 13, 2019 2.900 2.900 2.540 2.650 165,541 -0.25(-8.62%)
May 10, 2019 2.750 2.950 2.750 2.900 166,300 +0.15(+5.45%)
May 09, 2019 2.920 2.930 2.680 2.750 89,541 -0.18(-6.14%)
May 08, 2019 2.980 3.000 2.780 2.930 97,224 -0.05(-1.68%)
May 07, 2019 2.770 3.050 2.670 2.980 474,562 +0.27(+9.96%)
May 06, 2019 2.490 2.730 2.400 2.710 237,560 +0.34(+14.35%)
May 03, 2019 2.120 2.450 2.110 2.370 250,300 +0.32(+15.61%)
May 02, 2019 2.090 2.130 2.020 2.050 175,075 -0.06(-2.84%)
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.