Clearsign Combustion (NQ: CLIR )

1.340 USD -0.200 (-12.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.530 1.550 1.280 1.340 328,442 -0.20(-12.99%)
Dec 02, 2021 1.580 1.628 1.450 1.540 170,141 -0.06(-3.75%)
Dec 01, 2021 1.660 1.780 1.530 1.600 149,500 -0.06(-3.61%)
Nov 30, 2021 1.700 1.778 1.550 1.660 304,762 -0.06(-3.49%)
Nov 29, 2021 1.900 1.980 1.661 1.720 323,093 -0.12(-6.52%)
Nov 26, 2021 1.800 1.850 1.710 1.840 206,648 -0.03(-1.60%)
Nov 24, 2021 2.020 2.030 1.640 1.870 615,644 +0.02(+1.08%)
Nov 23, 2021 2.100 2.198 1.820 1.850 855,445 -0.33(-15.14%)
Nov 22, 2021 1.880 2.270 1.790 2.180 1,146,693 +0.25(+12.95%)
Nov 19, 2021 1.870 1.955 1.790 1.930 1,240,898 -0.13(-6.08%)
Nov 18, 2021 1.850 2.680 1.930 2.055 17,839,869 +0.55(+36.09%)
Nov 17, 2021 1.560 1.570 1.420 1.510 198,487 -0.09(-5.63%)
Nov 16, 2021 1.720 1.750 1.530 1.600 228,877 -0.18(-10.11%)
Nov 15, 2021 1.830 1.830 1.730 1.780 84,401 -0.05(-2.73%)
Nov 12, 2021 1.680 1.830 1.653 1.830 229,911 +0.17(+10.24%)
Nov 11, 2021 1.600 1.680 1.580 1.660 64,080 +0.04(+2.47%)
Nov 10, 2021 1.600 1.620 94,450 +0.02(+1.25%)
Nov 09, 2021 1.570 1.620 1.530 1.600 137,830 +0.00(+0.00%)
Nov 08, 2021 1.510 1.600 1.410 1.600 441,802 +0.07(+4.58%)
Nov 05, 2021 1.640 1.641 1.510 1.530 211,106 -0.08(-4.97%)
Nov 04, 2021 1.550 1.620 1.490 1.610 193,059 +0.06(+3.87%)
Nov 03, 2021 1.600 1.600 1.480 1.550 483,286 -0.05(-3.13%)
Nov 02, 2021 1.640 1.680 1.550 1.600 239,502 -0.06(-3.61%)
Nov 01, 2021 1.660 1.620 1.622 1.660 46,861 +0.04(+2.47%)
Oct 29, 2021 1.630 1.690 1.580 1.620 152,978 -0.02(-1.22%)
Oct 28, 2021 1.690 1.721 1.600 1.640 174,231 -0.07(-4.09%)
Oct 27, 2021 1.810 1.829 1.690 1.710 88,075 -0.10(-5.52%)
Oct 26, 2021 1.880 1.810 84,942 +0.02(+1.12%)
Oct 25, 2021 1.810 1.879 1.750 1.790 76,248 -0.02(-1.10%)
Oct 22, 2021 1.930 1.800 1.810 57,999 -0.16(-8.12%)
Oct 21, 2021 1.860 2.040 1.820 1.970 107,016 +0.11(+5.91%)
Oct 20, 2021 1.830 1.880 1.810 1.860 24,315 +0.02(+1.09%)
Oct 19, 2021 1.820 1.850 1.810 1.840 20,882 +0.01(+0.55%)
Oct 18, 2021 1.850 1.854 1.780 1.830 50,305 -0.04(-2.14%)
Oct 15, 2021 1.860 1.887 1.820 1.870 63,525 +0.01(+0.54%)
Oct 14, 2021 2.050 2.050 1.800 1.860 211,808 -0.13(-6.53%)
Oct 13, 2021 2.030 2.060 1.951 1.990 75,936 -0.03(-1.49%)
Oct 12, 2021 1.760 2.060 1.718 2.020 244,232 +0.29(+16.76%)
Oct 11, 2021 1.800 1.860 1.704 1.730 86,800 -0.08(-4.42%)
Oct 08, 2021 1.810 1.830 1.750 1.810 127,155 +0.04(+2.26%)
Oct 07, 2021 1.830 1.850 1.750 1.770 214,362 +0.01(+0.57%)
Oct 06, 2021 1.900 1.950 1.720 1.760 212,314 -0.19(-9.74%)
Oct 05, 2021 1.990 2.060 1.860 1.950 184,376 -0.05(-2.50%)
Oct 04, 2021 2.040 2.070 1.980 2.000 60,169 -0.04(-1.96%)
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.