Clearsign Combustion (NQ: CLIR )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.6575 0.6900 0.6575 0.6900 2,353 +0.00(+0.01%)
Nov 28, 2022 0.6515 0.6899 0.6301 0.6899 28,939 +0.02(+3.74%)
Nov 25, 2022 0.6600 0.6870 0.6400 0.6650 2,094 +0.02(+3.07%)
Nov 23, 2022 0.6700 0.7351 0.6100 0.6452 18,410 -0.08(-11.48%)
Nov 22, 2022 0.6499 0.7424 0.6499 0.7289 31,349 +0.07(+10.32%)
Nov 21, 2022 0.6200 0.6998 0.6200 0.6607 39,655 -0.01(-1.80%)
Nov 18, 2022 0.7499 0.7499 0.6728 0.6728 91,487 +0.01(+1.94%)
Nov 17, 2022 0.6450 0.6650 0.6000 0.6600 49,263 +0.02(+2.76%)
Nov 16, 2022 0.7000 0.7000 0.6017 0.6423 19,770 -0.04(-5.89%)
Nov 15, 2022 0.6999 0.7000 0.6500 0.6825 23,322 +0.00(+0.37%)
Nov 14, 2022 0.6800 0.7000 0.6500 0.6800 30,702 +0.03(+4.07%)
Nov 11, 2022 0.6600 0.7180 0.6041 0.6534 45,515 -0.03(-3.93%)
Nov 10, 2022 0.7000 0.7100 0.6685 0.6801 34,451 +0.04(+6.42%)
Nov 09, 2022 0.7000 0.7000 0.5600 0.6391 47,308 -0.06(-8.70%)
Nov 08, 2022 0.6800 0.7400 0.6112 0.7000 67,992 +0.02(+3.24%)
Nov 07, 2022 0.7400 0.7400 0.5963 0.6780 36,897 -0.02(-3.14%)
Nov 04, 2022 0.7700 0.7800 0.6967 0.7000 73,027 -0.06(-7.89%)
Nov 03, 2022 0.8178 0.8178 0.7541 0.7600 7,752 -0.02(-2.56%)
Nov 02, 2022 0.8100 0.8100 0.7761 0.7800 13,128 +0.00(+0.26%)
Nov 01, 2022 0.8000 0.8039 0.7701 0.7780 9,508 -0.05(-6.13%)
Oct 31, 2022 0.7876 0.8700 0.7571 0.8288 119,171 +0.04(+5.23%)
Oct 28, 2022 0.7300 0.8100 0.7200 0.7876 34,641 +0.00(+0.10%)
Oct 27, 2022 0.7100 0.8100 0.7030 0.7868 22,913 +0.06(+8.93%)
Oct 26, 2022 0.7100 0.7700 0.7100 0.7223 30,864 +0.02(+3.17%)
Oct 25, 2022 0.7455 0.7455 0.7000 0.7001 30,588 -0.02(-3.01%)
Oct 24, 2022 0.7300 0.7699 0.7010 0.7218 64,946 +0.00(+0.21%)
Oct 21, 2022 0.7301 0.7435 0.7200 0.7203 35,762 -0.04(-5.22%)
Oct 20, 2022 0.7750 0.7750 0.7216 0.7600 29,555 +0.00(+0.29%)
Oct 19, 2022 0.7876 0.8000 0.7221 0.7578 20,033 -0.01(-0.90%)
Oct 18, 2022 0.7739 0.7831 0.7500 0.7647 11,596 +0.01(+1.96%)
Oct 17, 2022 0.7500 0.8050 0.7000 0.7500 101,058 -0.04(-4.62%)
Oct 14, 2022 0.7898 0.8100 0.7547 0.7863 23,651 +0.01(+0.78%)
Oct 13, 2022 0.8000 0.8100 0.7489 0.7802 29,865 +0.01(+0.98%)
Oct 12, 2022 0.7500 0.8100 0.7500 0.7726 35,405 -0.01(-0.96%)
Oct 11, 2022 0.8400 0.8400 0.7600 0.7801 21,812 -0.02(-2.50%)
Oct 10, 2022 0.8000 0.8574 0.7800 0.8001 15,986 -0.01(-1.22%)
Oct 07, 2022 0.8300 0.8321 0.7900 0.8100 39,805 +0.02(+1.89%)
Oct 06, 2022 0.8200 0.8578 0.7900 0.7950 92,198 -0.05(-5.50%)
Oct 05, 2022 0.9400 0.9750 0.7678 0.8413 116,049 -0.10(-10.40%)
Oct 04, 2022 0.9800 0.9800 0.9001 0.9390 49,634 -0.02(-1.65%)
Oct 03, 2022 0.9600 0.9800 0.8600 0.9548 53,004 +0.04(+4.01%)
Sep 30, 2022 0.8900 0.9600 0.8900 0.9180 47,738 +0.05(+5.47%)
Sep 29, 2022 0.9400 0.9512 0.8500 0.8704 51,931 -0.06(-6.43%)
Sep 28, 2022 0.9900 0.9900 0.9302 0.9302 18,729 -0.02(-2.08%)
Sep 27, 2022 0.9900 0.9900 0.9000 0.9500 23,018 +0.06(+6.74%)
Sep 26, 2022 0.9000 0.9480 0.8622 0.8900 16,326 -0.04(-4.71%)
Sep 23, 2022 0.9500 0.9500 0.9000 0.9340 50,348 +0.02(+2.64%)
Sep 22, 2022 0.9100 1.110 0.9100 0.9100 40,926 -0.06(-6.41%)
Sep 21, 2022 0.9955 1.040 0.9720 0.9723 13,448 +0.01(+1.28%)
Sep 20, 2022 0.9900 1.050 0.9200 0.9600 77,628 -0.06(-5.88%)
Sep 19, 2022 1.020 1.070 1.000 1.020 81,061 +0.07(+7.37%)
Sep 16, 2022 1.270 1.270 0.9500 0.9500 118,751 -0.30(-24.00%)
Sep 15, 2022 1.200 1.300 1.200 1.250 40,855 +0.02(+1.63%)
Sep 14, 2022 1.190 1.250 1.180 1.230 31,460 +0.03(+2.50%)
Sep 13, 2022 1.180 1.240 1.170 1.200 31,730 +0.02(+1.69%)
Sep 12, 2022 1.250 1.250 1.160 1.180 35,088 -0.05(-4.07%)
Sep 09, 2022 1.140 1.250 1.140 1.230 38,567 +0.05(+4.24%)
Sep 08, 2022 1.140 1.200 1.030 1.180 66,609 +0.04(+3.51%)
Sep 07, 2022 1.140 1.140 1.080 1.140 31,435 +0.08(+7.55%)
Sep 06, 2022 1.070 1.130 1.010 1.060 38,263 +0.03(+2.91%)
Sep 02, 2022 1.080 1.150 1.010 1.030 34,957 -0.03(-2.83%)
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.