Skip to main content

Clearsign Combustion (NQ: CLIR )

0.7063 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.7100 0.7300 0.6800 0.7063 45,595 -0.01(-1.90%)
Jun 14, 2024 0.7164 0.7354 0.7000 0.7200 76,838 +0.00(+0.10%)
Jun 13, 2024 0.7500 0.7798 0.7000 0.7193 138,194 -0.05(-6.57%)
Jun 12, 2024 0.7551 0.7799 0.7551 0.7699 28,747 -0.00(-0.01%)
Jun 11, 2024 0.7307 0.7850 0.7004 0.7700 31,991 +0.04(+4.76%)
Jun 10, 2024 0.7603 0.7800 0.7200 0.7350 95,241 -0.06(-7.84%)
Jun 07, 2024 0.8110 0.8110 0.7500 0.7975 60,910 -0.02(-2.14%)
Jun 06, 2024 0.7700 0.8200 0.7750 0.8149 10,376 +0.03(+4.46%)
Jun 05, 2024 0.8100 0.8300 0.7750 0.7801 68,512 -0.03(-3.69%)
Jun 04, 2024 0.8300 0.8400 0.8000 0.8100 14,164 -0.02(-2.41%)
Jun 03, 2024 0.8150 0.8498 0.7802 0.8300 41,506 +0.00(+0.01%)
May 31, 2024 0.7900 0.8499 0.7891 0.8299 63,364 +0.04(+4.51%)
May 30, 2024 0.8290 0.9000 0.7941 0.7941 58,093 -0.03(-3.22%)
May 29, 2024 0.8370 0.9400 0.8100 0.8205 35,870 -0.01(-1.14%)
May 28, 2024 0.9200 0.9200 0.8100 0.8300 39,075 -0.07(-7.78%)
May 24, 2024 0.7642 0.9600 0.7642 0.9000 323,965 +0.14(+18.27%)
May 23, 2024 0.7690 0.7699 0.7500 0.7610 42,144 +0.01(+0.78%)
May 22, 2024 0.7300 0.7750 0.7300 0.7551 50,714 +0.01(+0.68%)
May 21, 2024 0.7900 0.7929 0.7300 0.7500 25,752 -0.01(-1.32%)
May 20, 2024 0.7900 0.8162 0.7400 0.7600 69,500 -0.02(-2.90%)
May 17, 2024 0.8300 0.8300 0.7827 0.7827 33,759 -0.04(-4.55%)
May 16, 2024 0.8000 0.8299 0.7800 0.8200 64,333 +0.00(+0.00%)
May 15, 2024 0.8239 0.8500 0.7750 0.8200 26,419 -0.01(-0.73%)
May 14, 2024 0.7800 0.8300 0.7671 0.8260 53,484 +0.05(+6.76%)
May 13, 2024 0.7900 0.8000 0.7567 0.7737 41,067 -0.01(-0.82%)
May 10, 2024 0.7860 0.8100 0.7700 0.7801 27,105 -0.02(-2.49%)
May 09, 2024 0.7900 0.8260 0.7860 0.8000 30,008 -0.01(-1.23%)
May 08, 2024 0.8380 0.8380 0.7850 0.8100 41,516 -0.01(-1.22%)
May 07, 2024 0.8001 0.8459 0.8001 0.8200 26,395 -0.00(-0.01%)
May 06, 2024 0.8360 0.8708 0.7900 0.8201 64,504 -0.04(-4.64%)
May 03, 2024 0.8700 0.8700 0.8228 0.8600 19,006 +0.01(+1.20%)
May 02, 2024 0.8200 0.8633 0.8000 0.8498 62,745 +0.05(+6.20%)
May 01, 2024 0.7990 0.8499 0.7800 0.8002 29,693 +0.01(+1.28%)
Apr 30, 2024 0.8199 0.8900 0.7500 0.7901 81,025 -0.02(-2.47%)
Apr 29, 2024 0.7700 0.8299 0.7400 0.8101 153,276 +0.07(+9.46%)
Apr 26, 2024 0.8450 0.8450 0.7401 0.7401 232,762 -0.07(-8.31%)
Apr 25, 2024 0.9490 0.9490 0.8018 0.8072 188,680 +0.02(+2.68%)
Apr 24, 2024 0.9100 0.9736 0.7600 0.7861 155,419 -0.09(-9.83%)
Apr 23, 2024 0.8200 0.9700 0.8200 0.8718 127,068 +0.05(+6.32%)
Apr 22, 2024 0.9000 0.9101 0.8000 0.8200 92,105 -0.09(-9.90%)
Apr 19, 2024 0.9000 0.9600 0.8950 0.9101 62,898 +0.05(+5.83%)
Apr 18, 2024 0.9099 0.9099 0.8500 0.8600 11,379 -0.01(-1.15%)
Apr 17, 2024 0.9300 0.9276 0.8601 0.8700 15,503 -0.02(-1.87%)
Apr 16, 2024 0.8945 0.9100 0.8000 0.8866 40,564 +0.00(+0.53%)
Apr 15, 2024 0.9500 0.9798 0.7500 0.8819 146,286 -0.07(-7.17%)
Apr 12, 2024 0.9800 0.9800 0.9500 0.9500 9,385 -0.03(-2.64%)
Apr 11, 2024 0.9703 0.9897 0.9500 0.9758 17,604 +0.02(+1.65%)
Apr 10, 2024 0.9700 0.9900 0.9500 0.9600 23,654 -0.03(-3.04%)
Apr 09, 2024 1.010 1.020 0.9700 0.9901 49,912 +0.03(+3.07%)
Apr 08, 2024 0.9800 1.010 0.9606 0.9606 24,684 -0.03(-2.56%)
Apr 05, 2024 0.9900 1.030 0.9800 0.9858 47,482 -0.01(-0.91%)
Apr 04, 2024 0.9900 1.010 0.9900 0.9949 56,684 -0.00(-0.30%)
Apr 03, 2024 1.000 1.000 0.9900 0.9979 20,319 +0.01(+0.59%)
Apr 02, 2024 0.9600 1.007 0.9600 0.9920 48,330 +0.03(+3.33%)
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.