Skip to main content

Clearsign Combustion (NQ: CLIR )

1.150 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.120 1.270 1.050 1.150 240,883 +0.01(+0.88%)
Feb 23, 2024 1.030 1.150 1.011 1.140 66,026 +0.09(+8.57%)
Feb 22, 2024 1.030 1.060 0.9899 1.050 77,521 +0.05(+5.46%)
Feb 21, 2024 1.020 1.050 0.9800 0.9956 46,154 -0.01(-1.43%)
Feb 20, 2024 1.010 1.050 0.9950 1.010 85,754 +0.02(+2.02%)
Feb 16, 2024 0.9800 1.010 0.9800 0.9900 33,088 -0.01(-0.58%)
Feb 15, 2024 1.010 1.010 0.9952 0.9958 19,080 -0.01(-1.41%)
Feb 14, 2024 1.010 1.060 0.9702 1.010 57,432 +0.05(+5.20%)
Feb 13, 2024 1.000 1.000 0.9400 0.9601 60,281 -0.04(-3.99%)
Feb 12, 2024 1.010 1.040 1.000 1.000 39,296 -0.01(-0.99%)
Feb 09, 2024 1.010 1.010 0.9300 1.010 160,894 +0.06(+6.87%)
Feb 08, 2024 1.080 1.080 0.9200 0.9451 290,936 -0.10(-9.99%)
Feb 07, 2024 1.000 1.100 0.9801 1.050 63,407 +0.05(+5.04%)
Feb 06, 2024 1.010 1.020 0.9700 0.9996 27,833 +0.00(+0.06%)
Feb 05, 2024 1.010 1.020 0.9904 0.9990 17,123 -0.01(-1.09%)
Feb 02, 2024 1.020 1.030 0.9848 1.010 20,857 -0.02(-1.94%)
Feb 01, 2024 0.9900 1.040 0.9700 1.030 36,453 +0.04(+4.04%)
Jan 31, 2024 1.030 1.030 0.9500 0.9900 131,487 -0.05(-4.81%)
Jan 30, 2024 1.040 1.110 1.030 1.040 60,350 -0.04(-4.15%)
Jan 29, 2024 1.080 1.110 1.040 1.085 37,148 +0.00(+0.46%)
Jan 26, 2024 1.030 1.120 1.020 1.080 29,300 -0.03(-2.70%)
Jan 25, 2024 1.130 1.130 1.060 1.110 56,524 -0.01(-0.89%)
Jan 24, 2024 1.090 1.132 1.090 1.120 21,046 +0.01(+0.90%)
Jan 23, 2024 1.080 1.130 1.060 1.110 29,032 +0.05(+4.72%)
Jan 22, 2024 1.020 1.090 1.010 1.060 35,445 +0.02(+1.92%)
Jan 19, 2024 1.030 1.150 1.020 1.040 59,752 +0.01(+0.97%)
Jan 18, 2024 1.140 1.140 1.030 1.030 62,713 -0.07(-6.36%)
Jan 17, 2024 1.110 1.140 1.065 1.100 63,561 -0.01(-0.90%)
Jan 16, 2024 1.170 1.186 1.110 1.110 64,541 -0.03(-2.63%)
Jan 12, 2024 1.150 1.160 1.050 1.140 43,601 +0.05(+4.59%)
Jan 11, 2024 1.070 1.100 1.060 1.090 28,774 -0.02(-1.80%)
Jan 10, 2024 1.060 1.114 1.050 1.110 15,451 +0.02(+1.83%)
Jan 09, 2024 1.090 1.130 1.059 1.090 20,507 -0.03(-2.68%)
Jan 08, 2024 1.170 1.170 1.050 1.120 78,612 +0.01(+0.90%)
Jan 05, 2024 1.160 1.250 1.050 1.110 252,376 -0.01(-0.89%)
Jan 04, 2024 1.120 1.120 1.070 1.120 43,788 +0.02(+1.82%)
Jan 03, 2024 1.100 1.120 1.040 1.100 44,157 +0.03(+2.80%)
Jan 02, 2024 1.120 1.130 1.030 1.070 59,706 -0.04(-3.60%)
Dec 29, 2023 1.130 1.130 1.055 1.110 387,210 -0.01(-0.89%)
Dec 28, 2023 1.150 1.150 1.100 1.120 166,482 -0.01(-0.88%)
Dec 27, 2023 1.160 1.190 1.120 1.130 28,923 -0.02(-1.74%)
Dec 26, 2023 1.230 1.230 1.100 1.150 81,018 -0.06(-4.96%)
Dec 22, 2023 1.170 1.240 1.120 1.210 81,910 +0.01(+0.83%)
Dec 21, 2023 1.200 1.220 1.110 1.200 93,548 +0.02(+1.69%)
Dec 20, 2023 1.350 1.350 1.120 1.180 144,218 -0.10(-7.81%)
Dec 19, 2023 1.200 1.350 1.200 1.280 91,165 +0.07(+5.79%)
Dec 18, 2023 1.260 1.310 1.180 1.210 128,120 +0.02(+1.68%)
Dec 15, 2023 1.280 1.418 1.180 1.190 200,486 -0.12(-9.16%)
Dec 14, 2023 1.220 1.400 1.010 1.310 369,456 +0.15(+12.93%)
Dec 13, 2023 1.210 1.250 1.160 1.160 82,531 +0.03(+2.65%)
Dec 12, 2023 1.330 1.330 1.100 1.130 103,215 -0.06(-5.04%)
Dec 11, 2023 1.020 1.260 1.020 1.190 162,148 +0.17(+16.67%)
Dec 08, 2023 1.050 1.080 1.020 1.020 24,543 -0.03(-2.86%)
Dec 07, 2023 1.050 1.080 1.037 1.050 38,820 -0.05(-4.55%)
Dec 06, 2023 1.130 1.149 1.080 1.100 70,473 -0.02(-1.79%)
Dec 05, 2023 1.100 1.161 1.100 1.120 67,214 -0.03(-2.61%)
Dec 04, 2023 1.150 1.208 1.110 1.150 60,025 -0.02(-1.71%)
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.