Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (NQ: CLSK )

15.10 +2.13 (+16.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 13.10 15.48 12.86 15.10 48,844,120 +2.13(+16.47%)
Nov 21, 2024 14.60 15.28 12.60 12.96 61,940,140 -1.04(-7.39%)
Nov 20, 2024 14.56 14.98 13.32 14.00 48,677,892 -0.12(-0.85%)
Nov 19, 2024 13.26 14.40 12.84 14.12 35,239,812 +0.74(+5.53%)
Nov 18, 2024 13.69 14.57 13.30 13.38 30,419,876 -0.65(-4.63%)
Nov 15, 2024 14.43 14.43 13.10 14.03 31,081,300 +0.05(+0.36%)
Nov 14, 2024 15.39 15.58 13.70 13.98 33,888,264 -1.00(-6.68%)
Nov 13, 2024 17.30 17.97 14.81 14.98 57,249,980 -2.65(-15.03%)
Nov 12, 2024 16.62 17.69 15.86 17.63 47,826,048 +0.02(+0.11%)
Nov 11, 2024 15.00 17.87 14.83 17.61 67,572,520 +4.04(+29.77%)
Nov 07, 2024 13.57 0 +0.58(+4.46%)
Nov 06, 2024 11.95 13.04 11.40 12.99 49,088,744 +2.43(+23.01%)
Nov 05, 2024 10.20 10.76 9.980 10.56 25,735,824 +0.76(+7.76%)
Nov 04, 2024 10.09 10.17 9.700 9.800 22,085,766 -0.52(-5.08%)
Nov 01, 2024 10.74 11.23 10.27 10.32 24,130,276 -0.29(-2.69%)
Oct 31, 2024 11.83 11.89 10.60 10.61 33,520,058 -1.45(-12.02%)
Oct 30, 2024 11.86 12.54 11.73 12.06 27,268,556 -0.31(-2.51%)
Oct 29, 2024 13.20 13.27 12.20 12.37 48,345,316 -0.18(-1.43%)
Oct 28, 2024 11.96 12.77 11.82 12.55 43,152,232 +1.16(+10.18%)
Oct 25, 2024 12.01 12.28 11.31 11.39 32,996,640 -0.57(-4.77%)
Oct 24, 2024 11.99 12.48 11.56 11.96 33,895,856 +0.33(+2.84%)
Oct 23, 2024 11.87 12.07 11.06 11.63 34,983,940 -0.60(-4.91%)
Oct 22, 2024 12.44 12.62 11.96 12.23 30,054,624 -0.46(-3.62%)
Oct 21, 2024 12.59 12.76 11.96 12.69 33,666,260 -0.17(-1.32%)
Oct 18, 2024 12.09 12.99 11.94 12.86 41,945,652 +1.14(+9.73%)
Oct 17, 2024 11.71 12.13 11.23 11.72 28,028,252 -0.12(-1.01%)
Oct 16, 2024 11.75 12.19 11.25 11.84 35,054,448 +0.61(+5.43%)
Oct 15, 2024 10.85 11.74 10.72 11.23 42,000,024 +0.42(+3.89%)
Oct 14, 2024 10.03 10.96 9.800 10.81 34,666,000 +1.22(+12.72%)
Oct 11, 2024 8.780 9.660 8.750 9.590 24,209,408 +0.93(+10.74%)
Oct 10, 2024 8.810 8.880 8.560 8.660 12,606,162 -0.20(-2.26%)
Oct 09, 2024 8.960 9.365 8.800 8.860 17,075,984 -0.14(-1.56%)
Oct 08, 2024 9.000 9.193 8.780 9.000 15,369,032 -0.10(-1.10%)
Oct 07, 2024 9.600 9.720 8.820 9.100 23,551,236 -0.48(-5.01%)
Oct 04, 2024 8.980 9.640 8.850 9.580 22,415,180 +0.92(+10.62%)
Oct 03, 2024 8.620 8.825 8.430 8.660 15,017,893 -0.13(-1.48%)
Oct 02, 2024 8.500 8.950 8.460 8.790 15,062,202 +0.18(+2.09%)
Oct 01, 2024 9.280 9.401 8.450 8.610 25,129,020 -0.73(-7.82%)
Sep 30, 2024 9.620 9.830 9.220 9.340 21,116,840 -0.79(-7.80%)
Sep 27, 2024 10.44 10.47 9.875 10.13 24,717,712 +0.04(+0.40%)
Sep 26, 2024 9.760 10.31 9.510 10.09 31,798,694 +0.75(+8.03%)
Sep 25, 2024 9.680 9.980 9.330 9.340 21,395,196 -0.29(-3.01%)
Sep 24, 2024 9.280 9.655 9.080 9.630 24,191,344 +0.46(+5.02%)
Sep 23, 2024 9.070 9.350 8.950 9.170 17,070,770 +0.18(+2.00%)
Sep 20, 2024 9.040 9.190 8.810 8.990 19,692,948 -0.04(-0.44%)
Sep 19, 2024 9.480 9.555 9.010 9.030 20,624,168 +0.19(+2.15%)
Sep 18, 2024 9.150 9.575 8.830 8.840 19,220,628 -0.31(-3.39%)
Sep 17, 2024 9.300 9.545 8.972 9.150 17,643,942 +0.08(+0.88%)
Sep 16, 2024 9.150 9.260 8.800 9.070 13,079,566 -0.31(-3.30%)
Sep 13, 2024 9.310 9.750 9.120 9.380 17,563,932 +0.13(+1.41%)
Sep 12, 2024 9.330 9.459 9.020 9.250 15,659,182 -0.04(-0.43%)
Sep 11, 2024 9.000 9.380 8.610 9.290 18,797,352 -0.06(-0.64%)
Sep 10, 2024 8.880 9.360 8.600 9.350 17,994,400 +0.52(+5.89%)
Sep 09, 2024 8.310 8.840 8.220 8.830 17,785,680 +0.74(+9.15%)
Sep 06, 2024 8.770 8.875 8.040 8.090 17,611,370 -0.50(-5.82%)
Sep 05, 2024 8.630 8.920 8.370 8.590 18,588,654 -0.09(-0.98%)
Sep 04, 2024 8.860 9.160 8.600 8.675 20,773,060 -0.34(-3.82%)
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.