Clearsign Combustion (NQ: CLIR )

0.8348 +0.0145 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.8600 0.8600 0.8000 0.8348 61,083 +0.01(+1.77%)
Jul 11, 2024 0.8430 0.8701 0.7887 0.8203 71,466 -0.05(-5.72%)
Jul 10, 2024 0.8937 0.9200 0.8521 0.8701 75,983 -0.05(-5.42%)
Jul 09, 2024 0.9300 0.9300 0.8640 0.9200 68,591 +0.02(+2.22%)
Jul 08, 2024 0.8800 0.9298 0.8800 0.9000 43,778 +0.02(+2.15%)
Jul 05, 2024 0.8700 0.8811 0.8400 0.8811 31,494 +0.01(+1.10%)
Jul 03, 2024 0.8951 0.9299 0.8400 0.8715 47,434 +0.01(+1.14%)
Jul 02, 2024 0.8899 0.9299 0.8540 0.8617 42,791 -0.02(-2.09%)
Jul 01, 2024 0.8000 0.9299 0.7959 0.8801 105,810 +0.05(+5.49%)
Jun 28, 2024 0.9100 0.9519 0.8300 0.8343 287,827 -0.08(-8.82%)
Jun 27, 2024 0.8500 0.9300 0.8251 0.9150 420,119 +0.13(+16.01%)
Jun 26, 2024 0.6699 0.8098 0.6400 0.7887 784,725 +0.14(+22.26%)
Jun 25, 2024 0.6500 0.6700 0.6190 0.6451 45,601 -0.00(-0.37%)
Jun 24, 2024 0.6703 0.6999 0.6475 0.6475 129,223 -0.02(-2.47%)
Jun 21, 2024 0.7400 0.7400 0.6500 0.6639 242,777 -0.05(-7.62%)
Jun 20, 2024 0.7200 0.7499 0.7160 0.7187 45,049 +0.01(+1.65%)
Jun 18, 2024 0.7100 0.7607 0.7002 0.7070 103,346 +0.00(+0.10%)
Jun 17, 2024 0.7100 0.7300 0.6800 0.7063 45,595 -0.01(-1.90%)
Jun 14, 2024 0.7164 0.7354 0.7000 0.7200 76,838 +0.00(+0.10%)
Jun 13, 2024 0.7500 0.7798 0.7000 0.7193 138,194 -0.05(-6.57%)
Jun 12, 2024 0.7551 0.7799 0.7551 0.7699 28,747 -0.00(-0.01%)
Jun 11, 2024 0.7307 0.7850 0.7004 0.7700 31,991 +0.04(+4.76%)
Jun 10, 2024 0.7603 0.7800 0.7200 0.7350 95,241 -0.06(-7.84%)
Jun 07, 2024 0.8110 0.8110 0.7500 0.7975 60,910 -0.02(-2.14%)
Jun 06, 2024 0.7700 0.8200 0.7750 0.8149 10,376 +0.03(+4.46%)
Jun 05, 2024 0.8100 0.8300 0.7750 0.7801 68,512 -0.03(-3.69%)
Jun 04, 2024 0.8300 0.8400 0.8000 0.8100 14,164 -0.02(-2.41%)
Jun 03, 2024 0.8150 0.8498 0.7802 0.8300 41,506 +0.00(+0.01%)
May 31, 2024 0.7900 0.8499 0.7891 0.8299 63,364 +0.04(+4.51%)
May 30, 2024 0.8290 0.9000 0.7941 0.7941 58,093 -0.03(-3.22%)
May 29, 2024 0.8370 0.9400 0.8100 0.8205 35,870 -0.01(-1.14%)
May 28, 2024 0.9200 0.9200 0.8100 0.8300 39,075 -0.07(-7.78%)
May 24, 2024 0.7642 0.9600 0.7642 0.9000 323,965 +0.14(+18.27%)
May 23, 2024 0.7690 0.7699 0.7500 0.7610 42,144 +0.01(+0.78%)
May 22, 2024 0.7300 0.7750 0.7300 0.7551 50,714 +0.01(+0.68%)
May 21, 2024 0.7900 0.7929 0.7300 0.7500 25,752 -0.01(-1.32%)
May 20, 2024 0.7900 0.8162 0.7400 0.7600 69,500 -0.02(-2.90%)
May 17, 2024 0.8300 0.8300 0.7827 0.7827 33,759 -0.04(-4.55%)
May 16, 2024 0.8000 0.8299 0.7800 0.8200 64,333 +0.00(+0.00%)
May 15, 2024 0.8239 0.8500 0.7750 0.8200 26,419 -0.01(-0.73%)
May 14, 2024 0.7800 0.8300 0.7671 0.8260 53,484 +0.05(+6.76%)
May 13, 2024 0.7900 0.8000 0.7567 0.7737 41,067 -0.01(-0.82%)
May 10, 2024 0.7860 0.8100 0.7700 0.7801 27,105 -0.02(-2.49%)
May 09, 2024 0.7900 0.8260 0.7860 0.8000 30,008 -0.01(-1.23%)
May 08, 2024 0.8380 0.8380 0.7850 0.8100 41,516 -0.01(-1.22%)
May 07, 2024 0.8001 0.8459 0.8001 0.8200 26,395 -0.00(-0.01%)
May 06, 2024 0.8360 0.8708 0.7900 0.8201 64,504 -0.04(-4.64%)
May 03, 2024 0.8700 0.8700 0.8228 0.8600 19,006 +0.01(+1.20%)
May 02, 2024 0.8200 0.8633 0.8000 0.8498 62,745 +0.05(+6.20%)
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.