Cleanspark Inc (NQ: CLSK )

11.60 +0.75 (+6.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 10.96 11.78 10.82 11.60 1,366,885 +0.75(+6.91%)
Dec 03, 2020 11.14 11.27 10.77 10.85 895,906 -0.15(-1.36%)
Dec 02, 2020 11.15 11.40 10.52 11.00 1,386,289 -0.60(-5.17%)
Dec 01, 2020 11.00 12.33 10.98 11.60 3,583,337 +0.70(+6.42%)
Nov 30, 2020 11.11 11.15 10.32 10.90 1,130,946 -0.03(-0.27%)
Nov 27, 2020 11.28 11.47 10.73 10.93 954,600 -0.14(-1.26%)
Nov 25, 2020 10.24 11.30 10.16 11.07 2,417,200 +0.69(+6.65%)
Nov 24, 2020 11.55 11.55 10.15 10.38 2,220,503 -1.07(-9.34%)
Nov 23, 2020 10.25 11.38 9.720 11.45 3,466,253 +1.30(+12.81%)
Nov 20, 2020 10.82 11.10 9.850 10.15 2,098,500 -0.44(-4.15%)
Nov 19, 2020 10.33 11.34 10.02 10.59 3,894,748 +0.67(+6.75%)
Nov 18, 2020 8.870 10.30 8.640 9.920 2,762,151 +1.17(+13.37%)
Nov 17, 2020 8.920 8.960 8.630 8.750 622,896 -0.17(-1.91%)
Nov 16, 2020 8.950 9.050 8.710 8.920 664,378 +0.10(+1.13%)
Nov 13, 2020 8.910 8.930 8.560 8.820 589,100 -0.07(-0.79%)
Nov 12, 2020 8.980 9.090 8.810 8.890 601,326 -0.23(-2.52%)
Nov 11, 2020 8.900 9.130 8.700 9.120 415,448 +0.39(+4.47%)
Nov 10, 2020 9.120 9.200 8.250 8.730 805,184 -0.41(-4.49%)
Nov 09, 2020 9.500 9.500 9.100 9.140 1,087,814 +0.11(+1.22%)
Nov 06, 2020 9.240 9.290 8.800 9.030 744,300 -0.27(-2.90%)
Nov 05, 2020 8.750 9.430 8.700 9.300 1,241,474 +0.68(+7.89%)
Nov 04, 2020 8.720 8.900 8.020 8.620 971,918 -0.01(-0.12%)
Nov 03, 2020 7.920 8.740 7.790 8.630 1,262,593 +0.90(+11.64%)
Nov 02, 2020 8.020 8.140 7.430 7.730 801,606 +0.18(+2.38%)
Oct 30, 2020 7.830 7.890 7.120 7.550 1,226,700 -0.44(-5.51%)
Oct 29, 2020 7.250 8.490 7.210 7.990 1,839,844 +0.78(+10.82%)
Oct 28, 2020 7.510 7.530 6.920 7.210 1,713,211 -0.62(-7.92%)
Oct 27, 2020 8.080 8.140 7.740 7.830 906,102 -0.24(-2.97%)
Oct 26, 2020 8.610 8.800 7.590 8.070 1,539,439 -0.73(-8.30%)
Oct 23, 2020 9.030 9.090 8.510 8.800 934,400 -0.17(-1.90%)
Oct 22, 2020 9.030 9.080 8.300 8.970 1,235,867 +0.09(+1.01%)
Oct 21, 2020 9.090 9.480 8.860 8.880 1,370,821 -0.12(-1.33%)
Oct 20, 2020 9.280 9.350 8.420 9.000 1,968,374 -0.26(-2.81%)
Oct 19, 2020 9.790 9.850 9.200 9.260 1,457,777 -0.46(-4.73%)
Oct 16, 2020 10.25 10.29 9.700 9.720 1,337,100 -0.57(-5.54%)
Oct 15, 2020 9.730 10.35 9.550 10.29 1,545,816 +0.45(+4.57%)
Oct 14, 2020 9.890 10.19 9.600 9.840 1,184,621 +0.00(+0.00%)
Oct 13, 2020 10.00 10.19 9.550 9.840 1,730,708 -0.30(-2.96%)
Oct 12, 2020 11.05 11.10 9.900 10.14 2,074,041 -0.64(-5.94%)
Oct 09, 2020 9.900 10.94 9.900 10.78 2,719,400 +0.62(+6.10%)
Oct 08, 2020 10.24 10.75 9.100 10.16 8,505,610 -0.59(-5.49%)
Oct 07, 2020 10.18 11.89 10.15 10.75 9,378,736 -1.73(-13.86%)
Oct 06, 2020 12.58 13.48 12.38 12.48 4,361,143 +0.28(+2.30%)
Oct 05, 2020 12.62 12.66 11.92 12.20 1,253,793 -0.43(-3.40%)
Oct 02, 2020 11.60 12.98 11.25 12.63 1,403,800 +0.20(+1.61%)
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.