Clearsign Combustion (NQ: CLIR )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.350 2.400 2.200 2.275 188,925 -0.02(-1.09%)
Nov 29, 2017 2.650 2.650 2.300 2.300 149,824 -0.35(-13.21%)
Nov 28, 2017 2.750 2.776 2.600 2.650 37,444 -0.02(-0.93%)
Nov 27, 2017 3.000 3.000 2.500 2.675 289,057 -0.12(-4.46%)
Nov 24, 2017 2.850 2.850 2.650 2.800 20,761 +0.00(+0.00%)
Nov 22, 2017 2.850 2.850 2.700 2.800 49,128 -0.10(-3.45%)
Nov 21, 2017 3.050 3.050 2.669 2.900 125,823 -0.05(-1.69%)
Nov 20, 2017 3.000 3.200 2.850 2.950 155,567 +0.15(+5.36%)
Nov 17, 2017 2.850 2.900 2.750 2.800 44,963 -0.12(-4.27%)
Nov 16, 2017 2.700 2.950 2.668 2.925 80,949 +0.27(+10.38%)
Nov 15, 2017 2.850 2.850 2.450 2.650 180,099 -0.20(-7.02%)
Nov 14, 2017 3.000 3.100 2.750 2.850 163,646 -0.15(-5.00%)
Nov 13, 2017 3.150 3.150 2.950 3.000 59,360 +0.10(+3.45%)
Nov 10, 2017 3.200 3.250 2.811 2.900 201,942 -0.54(-15.82%)
Nov 09, 2017 3.450 3.550 3.350 3.445 145,288 -0.01(-0.14%)
Nov 08, 2017 3.350 3.500 3.250 3.450 129,737 +0.30(+9.52%)
Nov 07, 2017 3.150 3.339 3.100 3.150 50,591 +0.05(+1.61%)
Nov 06, 2017 3.050 3.194 3.050 3.100 31,820 +0.05(+1.64%)
Nov 03, 2017 3.149 3.186 3.050 3.050 16,748 -0.05(-1.61%)
Nov 02, 2017 3.300 3.300 3.100 3.100 15,153 -0.05(-1.59%)
Nov 01, 2017 3.150 3.300 3.150 3.150 12,612 -0.05(-1.56%)
Oct 31, 2017 3.250 3.350 3.150 3.200 21,325 -0.10(-3.03%)
Oct 30, 2017 3.150 3.400 3.050 3.300 83,960 +0.10(+3.12%)
Oct 27, 2017 3.100 3.250 3.100 3.200 26,238 +0.03(+0.79%)
Oct 26, 2017 3.050 3.200 3.050 3.175 15,848 +0.12(+4.10%)
Oct 25, 2017 3.300 3.300 3.000 3.050 45,366 -0.20(-6.15%)
Oct 24, 2017 3.100 3.300 3.100 3.250 64,198 +0.25(+8.33%)
Oct 23, 2017 3.050 3.094 3.000 3.000 53,370 -0.10(-3.23%)
Oct 20, 2017 3.150 3.150 3.000 3.100 92,456 +0.00(+0.00%)
Oct 19, 2017 3.150 3.150 3.100 3.100 10,468 -0.05(-1.59%)
Oct 18, 2017 3.300 3.300 3.120 3.150 24,183 -0.05(-1.56%)
Oct 17, 2017 3.150 3.300 3.150 3.200 48,023 +0.00(+0.00%)
Oct 16, 2017 3.350 3.350 3.150 3.200 33,460 -0.10(-3.03%)
Oct 13, 2017 3.238 3.300 3.050 3.300 62,578 +0.15(+4.76%)
Oct 12, 2017 3.150 3.300 3.150 3.150 16,972 -0.05(-1.56%)
Oct 11, 2017 3.200 3.300 3.200 3.200 7,161 -0.05(-1.54%)
Oct 10, 2017 3.300 3.450 3.200 3.250 20,733 -0.05(-1.52%)
Oct 09, 2017 3.500 3.550 3.250 3.300 61,607 -0.25(-7.04%)
Oct 06, 2017 3.450 3.550 3.450 3.550 10,791 +0.07(+2.01%)
Oct 05, 2017 3.400 3.550 3.400 3.480 21,972 -0.02(-0.57%)
Oct 04, 2017 3.450 3.525 3.300 3.500 19,220 +0.10(+2.94%)
Oct 03, 2017 3.505 3.505 3.300 3.400 54,451 -0.05(-1.45%)
Oct 02, 2017 3.550 3.700 3.350 3.450 107,070 -0.10(-2.82%)
Sep 29, 2017 3.400 3.650 3.400 3.550 61,841 +0.10(+2.90%)
Sep 28, 2017 3.300 3.600 3.150 3.450 154,222 +0.15(+4.55%)
Sep 27, 2017 3.014 3.300 3.014 3.300 49,952 +0.30(+10.00%)
Sep 26, 2017 3.000 3.050 3.000 3.000 13,321 -0.05(-1.64%)
Sep 25, 2017 3.050 3.145 3.000 3.050 34,986 -0.05(-1.61%)
Sep 22, 2017 3.150 3.200 3.000 3.100 175,101 -0.05(-1.59%)
Sep 21, 2017 3.250 3.250 3.100 3.150 45,857 -0.09(-2.64%)
Sep 20, 2017 3.300 3.750 3.150 3.235 544,444 -0.01(-0.45%)
Sep 19, 2017 2.950 3.300 2.950 3.250 59,717 +0.35(+12.07%)
Sep 18, 2017 3.050 3.100 2.850 2.900 66,599 -0.20(-6.45%)
Sep 15, 2017 3.250 3.275 3.050 3.100 86,491 -0.15(-4.62%)
Sep 14, 2017 3.150 3.250 3.100 3.250 28,677 +0.05(+1.56%)
Sep 13, 2017 3.150 3.200 3.150 3.200 17,846 +0.00(+0.00%)
Sep 12, 2017 3.041 3.200 3.000 3.200 34,802 +0.15(+4.92%)
Sep 11, 2017 3.200 3.200 2.950 3.050 116,527 -0.10(-3.17%)
Sep 08, 2017 3.150 3.200 3.100 3.150 11,357 +0.00(+0.00%)
Sep 07, 2017 3.250 3.150 3.150 36,677 -0.05(-1.56%)
Sep 06, 2017 3.000 3.300 2.950 3.200 50,788 +0.05(+1.59%)
Sep 05, 2017 3.100 3.150 3.050 3.150 37,180 +0.00(+0.00%)
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.