Clearsign Combustion (NQ: CLIR )

1.120 USD +0.070 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 1.050 1.150 1.000 1.120 77,912 +0.08(+7.18%)
Jan 27, 2022 1.150 1.150 1.045 1.045 60,350 -0.08(-6.70%)
Jan 26, 2022 1.210 1.220 1.050 1.120 122,799 -0.02(-1.75%)
Jan 25, 2022 1.150 1.190 1.010 1.140 92,678 +0.01(+0.88%)
Jan 24, 2022 1.090 1.264 1.050 1.130 165,008 +0.04(+3.67%)
Jan 21, 2022 1.200 1.290 1.064 1.090 161,588 -0.14(-11.38%)
Jan 20, 2022 1.230 1.440 1.230 1.230 65,720 -0.04(-3.15%)
Jan 19, 2022 1.280 1.330 1.200 1.270 78,567 -0.03(-2.31%)
Jan 18, 2022 1.320 1.320 1.250 1.300 39,297 -0.02(-1.52%)
Jan 14, 2022 1.320 0 -0.02(-1.49%)
Jan 13, 2022 1.370 1.390 1.330 1.340 32,552 +0.01(+0.75%)
Jan 12, 2022 1.370 1.433 1.330 1.330 35,220 -0.05(-3.97%)
Jan 11, 2022 1.390 1.410 1.350 1.385 22,664 +0.03(+2.21%)
Jan 10, 2022 1.430 1.430 1.320 1.355 56,063 -0.08(-5.90%)
Jan 07, 2022 1.390 1.460 1.343 1.440 56,660 +0.05(+3.60%)
Jan 06, 2022 1.450 1.470 1.380 1.390 77,349 -0.06(-4.14%)
Jan 05, 2022 1.420 1.475 1.408 1.450 50,939 +0.00(+0.00%)
Jan 04, 2022 1.440 1.540 1.400 1.450 124,292 +0.01(+0.69%)
Jan 03, 2022 1.380 1.480 1.370 1.440 41,142 +0.06(+4.35%)
Dec 31, 2021 1.400 1.450 1.380 1.380 89,825 -0.03(-2.13%)
Dec 30, 2021 1.370 1.450 1.360 1.410 71,076 +0.02(+1.44%)
Dec 29, 2021 1.320 1.440 1.310 1.390 139,859 +0.04(+2.96%)
Dec 28, 2021 1.410 1.450 1.330 1.350 152,681 -0.07(-4.93%)
Dec 27, 2021 1.450 1.510 1.380 1.420 81,057 -0.03(-2.07%)
Dec 23, 2021 1.470 1.550 1.380 1.450 104,063 -0.01(-0.68%)
Dec 22, 2021 1.400 1.500 1.380 1.460 100,255 +0.07(+5.04%)
Dec 21, 2021 1.240 1.430 1.240 1.390 141,528 +0.13(+10.32%)
Dec 20, 2021 1.250 1.300 1.190 1.260 187,933 +0.02(+1.61%)
Dec 17, 2021 1.350 1.440 1.240 1.240 279,952 -0.14(-10.14%)
Dec 16, 2021 1.400 1.450 1.370 1.380 112,453 -0.01(-0.72%)
Dec 15, 2021 1.390 1.460 1.262 1.390 89,549 -0.03(-2.11%)
Dec 14, 2021 1.350 1.500 1.240 1.420 192,170 +0.07(+5.19%)
Dec 13, 2021 1.420 1.450 1.310 1.350 140,937 -0.09(-6.25%)
Dec 10, 2021 1.540 1.540 1.420 1.440 60,746 -0.03(-2.04%)
Dec 09, 2021 1.470 1.550 1.410 1.470 115,344 -0.04(-2.65%)
Dec 08, 2021 1.550 1.580 1.480 1.510 138,055 -0.01(-0.66%)
Dec 07, 2021 1.470 1.600 1.470 1.520 83,776 +0.10(+7.04%)
Dec 06, 2021 1.310 1.460 1.230 1.420 205,194 +0.08(+5.97%)
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 1.720 323,076 -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%)
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.