Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (NQ: CLSK )

19.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 6.100 6.240 5.960 6.010 12,038,016 +0.05(+0.84%)
Jul 28, 2023 5.920 6.140 5.882 5.960 8,588,335 +0.11(+1.88%)
Jul 27, 2023 6.340 6.400 5.810 5.850 8,734,769 -0.38(-6.10%)
Jul 26, 2023 6.110 6.389 6.071 6.230 7,504,066 +0.09(+1.47%)
Jul 25, 2023 6.210 6.590 6.140 6.140 8,688,517 +0.03(+0.49%)
Jul 24, 2023 6.180 6.354 5.970 6.110 9,107,952 -0.31(-4.83%)
Jul 21, 2023 6.630 6.679 6.160 6.420 9,203,606 -0.08(-1.23%)
Jul 20, 2023 7.060 7.160 6.490 6.500 10,326,219 -0.47(-6.74%)
Jul 19, 2023 6.640 7.070 6.560 6.970 14,699,782 +0.45(+6.90%)
Jul 18, 2023 6.780 6.991 6.500 6.520 12,125,634 -0.31(-4.54%)
Jul 17, 2023 7.030 7.599 6.760 6.830 16,752,966 -0.07(-1.01%)
Jul 14, 2023 7.500 7.520 6.730 6.900 15,987,056 -0.57(-7.63%)
Jul 13, 2023 6.720 7.549 6.680 7.470 19,272,180 +0.85(+12.84%)
Jul 12, 2023 6.640 6.850 6.330 6.620 12,635,298 +0.20(+3.12%)
Jul 11, 2023 6.340 6.550 6.170 6.420 11,734,850 +0.09(+1.42%)
Jul 10, 2023 6.040 6.410 5.780 6.330 14,643,415 +0.33(+5.50%)
Jul 07, 2023 5.410 6.250 5.410 6.000 16,438,304 +0.61(+11.32%)
Jul 06, 2023 5.430 5.530 5.040 5.390 16,107,847 +0.10(+1.89%)
Jul 05, 2023 4.700 5.380 4.630 5.290 19,259,572 +0.42(+8.62%)
Jul 03, 2023 4.330 4.990 4.330 4.870 11,507,811 +0.58(+13.52%)
Jun 30, 2023 4.380 4.560 4.110 4.290 10,431,509 +0.03(+0.70%)
Jun 29, 2023 4.330 4.555 4.210 4.260 9,909,560 +0.03(+0.71%)
Jun 28, 2023 4.310 4.555 4.200 4.230 7,274,891 -0.22(-4.94%)
Jun 27, 2023 4.350 4.500 4.240 4.450 9,206,029 +0.23(+5.45%)
Jun 26, 2023 4.590 4.702 4.210 4.220 7,291,153 -0.37(-8.06%)
Jun 23, 2023 4.620 4.990 4.490 4.590 15,124,878 -0.09(-1.92%)
Jun 22, 2023 4.820 4.990 4.470 4.680 11,211,175 -0.10(-2.09%)
Jun 21, 2023 4.560 5.080 4.530 4.780 18,013,536 +0.37(+8.39%)
Jun 20, 2023 3.990 4.430 3.850 4.410 11,663,902 +0.53(+13.66%)
Jun 16, 2023 3.950 3.980 3.640 3.880 15,623,080 +0.01(+0.26%)
Jun 15, 2023 3.730 3.920 3.600 3.870 7,638,578 -0.01(-0.26%)
Jun 14, 2023 3.890 4.000 3.790 3.880 5,640,521 +0.00(+0.00%)
Jun 13, 2023 3.830 4.070 3.740 3.880 7,797,573 +0.12(+3.19%)
Jun 12, 2023 3.780 3.885 3.740 3.760 6,393,007 -0.04(-1.05%)
Jun 09, 2023 3.960 3.990 3.790 3.800 3,880,471 -0.10(-2.56%)
Jun 08, 2023 3.960 4.075 3.890 3.900 3,950,770 -0.01(-0.26%)
Jun 07, 2023 4.090 4.230 3.880 3.910 6,750,810 -0.19(-4.63%)
Jun 06, 2023 3.780 4.140 3.615 4.100 9,610,709 +0.18(+4.59%)
Jun 05, 2023 4.080 4.150 3.830 3.920 7,990,086 -0.23(-5.54%)
Jun 02, 2023 4.460 4.490 4.060 4.150 7,888,888 -0.17(-3.94%)
Jun 01, 2023 4.340 4.490 4.270 4.320 8,598,264 +0.03(+0.70%)
May 31, 2023 4.240 4.390 4.180 4.290 6,704,693 -0.18(-4.03%)
May 30, 2023 4.510 4.710 4.340 4.470 8,451,675 +0.24(+5.67%)
May 26, 2023 4.280 4.479 4.220 4.230 5,386,346 -0.02(-0.47%)
May 25, 2023 4.530 4.580 4.170 4.250 5,772,897 -0.22(-4.92%)
May 24, 2023 4.400 4.580 4.251 4.470 6,924,788 -0.04(-0.89%)
May 23, 2023 4.530 5.090 4.460 4.510 12,795,060 +0.08(+1.81%)
May 22, 2023 4.220 4.560 4.160 4.430 6,552,140 +0.21(+4.98%)
May 19, 2023 4.310 4.400 4.130 4.220 5,462,636 +0.01(+0.24%)
May 18, 2023 4.360 4.580 4.100 4.210 6,827,614 -0.27(-6.03%)
May 17, 2023 4.220 4.510 4.130 4.480 7,319,682 +0.19(+4.43%)
May 16, 2023 4.420 4.630 4.220 4.290 6,299,006 -0.31(-6.74%)
May 15, 2023 4.420 4.650 4.330 4.600 7,487,751 +0.32(+7.48%)
May 12, 2023 4.100 4.410 4.100 4.280 7,324,915 +0.06(+1.42%)
May 11, 2023 4.650 4.700 4.180 4.220 7,552,545 -0.68(-13.88%)
May 10, 2023 4.410 5.120 4.350 4.900 13,514,432 +0.63(+14.75%)
May 09, 2023 4.250 4.450 4.215 4.270 5,806,007 +0.03(+0.71%)
May 08, 2023 4.050 4.380 3.895 4.240 9,008,958 +0.04(+0.95%)
May 05, 2023 4.000 4.290 3.950 4.200 5,793,248 +0.21(+5.26%)
May 04, 2023 3.870 4.198 3.810 3.990 6,727,970 +0.20(+5.28%)
May 03, 2023 3.640 4.010 3.560 3.790 7,208,521 -0.02(-0.52%)
May 02, 2023 3.400 3.900 3.330 3.810 6,162,116 +0.39(+11.40%)
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.