home / stock / clsk / clsk quote
Last: | $ |
---|---|
Change Percent: | 1.40% |
Open: | $4.40 |
Close: | $4.38 |
High: | $4.4999 |
Low: | $4.2574 |
Volume: | 11,397 |
Last Trade Date Time: | 02/12/2020 04:30:03 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $4.40 | $4.38 | $4.4999 | $4.2574 | 11,397 | 02-12-2020 |
$ | $4.25 | $4.3194 | $4.50 | $3.8172 | 35,320 | 02-11-2020 |
$ | $4.95 | $4.55 | $4.95 | $4.12 | 36,294 | 02-10-2020 |
$ | $5.00 | $4.8955 | $5.00 | $4.8394 | 11,708 | 02-07-2020 |
$ | $5.09 | $4.99 | $5.15 | $4.95 | 19,100 | 02-06-2020 |
$ | $5.02 | $4.9887 | $5.15 | $4.88 | 22,416 | 02-05-2020 |
$ | $4.96 | $5.0226 | $5.20 | $4.8581 | 76,790 | 02-04-2020 |
$ | $4.60 | $4.86 | $4.86 | $4.60 | 15,876 | 02-03-2020 |
$ | $4.60 | $4.65 | $5.0919 | $4.60 | 7,000 | 01-31-2020 |
$ | $4.85 | $4.69 | $4.8799 | $4.61 | 8,427 | 01-30-2020 |
$ | $5.00 | $4.7893 | $5.00 | $4.76 | 13,068 | 01-29-2020 |
$ | $5.1715 | $4.842 | $5.1715 | $4.842 | 7,098 | 01-28-2020 |
$ | $5.29 | $5.1054 | $5.29 | $5.00 | 8,735 | 01-27-2020 |
$ | $5.40 | $5.2166 | $5.4999 | $5.1202 | 14,497 | 01-24-2020 |
$ | $5.00 | $5.25 | $5.28 | $4.995 | 45,044 | 01-23-2020 |
$ | $5.00 | $4.97 | $5.00 | $4.82 | 12,430 | 01-22-2020 |
$ | $4.97 | $4.94 | $5.00 | $4.85 | 10,575 | 01-21-2020 |
$ | $5.05 | $4.925 | $5.06 | $4.75 | 12,325 | 01-20-2020 |
$ | $5.05 | $4.925 | $5.06 | $4.75 | 12,325 | 01-17-2020 |
$ | $4.88 | $4.9945 | $5.02 | $4.88 | 17,301 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Shares of several Bitcoin mining stocks including Marathon Digital Holdings Inc (NASDAQ: MARA), Riot Platforms Inc (NASDAQ: RIOT) and C...
2024-05-06 09:38:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-05-03 16:48:04 ET The halving didn't have quite the impact many investors hoped this week as the price of Bitcoin (CRYPTO: BTC) fell 3.4% over the last seven days as of 2:30 p.m. ET. A recovery of 4.7% in the last 24 hours has saved this from being an even worse collapse for th...