Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.