Financial News

Cleanspark Inc (NQ: CLSK )

23.41 +0.30 (+1.28%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.13 21.94 20.57 21.55 1,295,000 -0.25(-1.15%)
Apr 29, 2021 23.05 23.16 21.48 21.80 1,254,054 -1.09(-4.76%)
Apr 28, 2021 21.82 23.02 21.33 22.89 1,130,801 +0.73(+3.29%)
Apr 27, 2021 22.29 22.60 20.96 22.16 1,243,042 +0.33(+1.51%)
Apr 26, 2021 20.35 22.04 20.10 21.83 1,515,848 +1.92(+9.64%)
Apr 23, 2021 18.09 20.19 18.03 19.91 1,552,600 +1.49(+8.09%)
Apr 22, 2021 18.78 19.33 17.80 18.42 1,535,866 -0.19(-1.02%)
Apr 21, 2021 17.07 18.81 16.61 18.61 2,174,924 +1.59(+9.34%)
Apr 20, 2021 17.55 17.80 16.30 17.02 1,976,902 -0.55(-3.13%)
Apr 19, 2021 18.57 19.28 17.01 17.57 2,961,687 -1.37(-7.23%)
Apr 16, 2021 21.01 21.01 18.90 18.94 2,474,300 -2.12(-10.07%)
Apr 15, 2021 21.91 23.20 20.38 21.06 2,307,644 -0.27(-1.27%)
Apr 14, 2021 21.85 23.30 21.24 21.33 1,771,639 -0.40(-1.84%)
Apr 13, 2021 20.92 22.39 20.13 21.73 1,501,873 +1.14(+5.54%)
Apr 12, 2021 21.98 22.20 20.03 20.59 1,835,825 -1.50(-6.79%)
Apr 09, 2021 21.00 22.12 20.76 22.09 915,500 +0.99(+4.69%)
Apr 08, 2021 20.86 21.46 20.70 21.10 809,685 +0.42(+2.03%)
Apr 07, 2021 22.06 22.37 20.05 20.68 2,256,917 -2.08(-9.14%)
Apr 06, 2021 22.46 23.14 21.98 22.76 1,054,647 +0.00(+0.00%)
Apr 05, 2021 23.19 23.19 21.65 22.76 1,369,650 -0.22(-0.96%)
Apr 01, 2021 24.26 24.65 22.64 22.98 1,721,800 -0.84(-3.53%)
Mar 31, 2021 21.84 24.24 21.64 23.82 2,617,559 +2.21(+10.23%)
Mar 30, 2021 20.30 21.85 19.76 21.61 1,559,236 +0.75(+3.60%)
Mar 29, 2021 21.33 21.58 19.60 20.86 1,764,246 -0.17(-0.81%)
Mar 26, 2021 21.20 21.48 19.50 21.03 2,836,100 +0.72(+3.55%)
Mar 25, 2021 17.50 20.36 17.20 20.31 2,865,015 +0.77(+3.94%)
Mar 24, 2021 22.05 22.28 19.30 19.54 3,183,347 -2.25(-10.33%)
Mar 23, 2021 23.03 23.50 21.35 21.79 3,322,318 -1.41(-6.08%)
Mar 22, 2021 24.40 24.89 22.92 23.20 3,002,863 -1.20(-4.92%)
Mar 19, 2021 23.70 25.10 23.04 24.40 5,317,400 +1.20(+5.17%)
Mar 18, 2021 23.40 25.37 22.90 23.20 6,494,769 -0.55(-2.32%)
Mar 17, 2021 21.99 23.75 21.66 23.75 7,597,139 +1.07(+4.72%)
Mar 16, 2021 22.33 23.36 22.00 22.68 19,767,834 -6.66(-22.70%)
Mar 15, 2021 30.44 30.50 28.61 29.34 1,846,212 -1.52(-4.93%)
Mar 12, 2021 29.12 31.46 28.22 30.86 1,284,000 +0.24(+0.78%)
Mar 11, 2021 28.70 31.75 28.10 30.62 2,415,324 +3.69(+13.70%)
Mar 10, 2021 27.45 27.83 25.41 26.93 1,531,996 +0.25(+0.94%)
Mar 09, 2021 23.30 27.40 22.70 26.68 1,819,667 +5.47(+25.79%)
Mar 08, 2021 23.03 23.55 20.82 21.21 1,094,920 -0.88(-3.98%)
Mar 05, 2021 23.87 23.99 17.91 22.09 2,816,600 -0.63(-2.77%)
Mar 04, 2021 26.75 28.24 21.88 22.72 2,625,496 -5.57(-19.69%)
Mar 03, 2021 29.00 30.00 27.75 28.29 1,472,244 -0.91(-3.12%)
Mar 02, 2021 28.60 31.39 27.62 29.20 1,811,619 +0.74(+2.60%)
Mar 01, 2021 25.27 29.19 25.05 28.46 1,892,480 +4.53(+18.93%)
Feb 26, 2021 25.00 26.20 23.10 23.93 1,604,400 -0.73(-2.96%)
Feb 25, 2021 27.14 28.17 24.44 24.66 1,702,286 -3.07(-11.07%)
Feb 24, 2021 28.24 29.01 26.30 27.73 1,343,670 +1.32(+5.00%)
Feb 23, 2021 25.85 27.49 21.61 26.41 3,268,679 -3.57(-11.91%)
Feb 22, 2021 33.57 35.85 29.54 29.98 3,014,242 -6.33(-17.43%)
Feb 19, 2021 36.59 37.72 32.85 36.31 4,803,200 -1.79(-4.70%)
Feb 18, 2021 29.40 40.50 28.80 38.10 11,601,164 +7.83(+25.87%)
Feb 17, 2021 29.39 30.32 27.00 30.27 1,867,438 +1.24(+4.27%)
Feb 16, 2021 30.32 32.48 28.76 29.03 2,213,462 +0.80(+2.83%)
Feb 12, 2021 27.80 29.18 26.52 28.23 2,581,700 -1.04(-3.55%)
Feb 11, 2021 31.78 32.65 28.77 29.27 1,531,766 -1.65(-5.34%)
Feb 10, 2021 33.59 33.69 29.93 30.92 2,306,186 -3.86(-11.10%)
Feb 09, 2021 35.28 37.00 34.32 34.78 2,130,379 +0.11(+0.32%)
Feb 08, 2021 34.57 36.10 33.03 34.67 2,663,296 +2.60(+8.11%)
Feb 05, 2021 30.93 32.60 30.05 32.07 1,860,100 +1.83(+6.05%)
Feb 04, 2021 30.45 31.41 28.31 30.24 2,001,612 +0.32(+1.07%)
Feb 03, 2021 27.42 32.00 27.05 29.92 3,827,858 +3.65(+13.89%)
Feb 02, 2021 25.88 26.57 24.81 26.27 1,229,268 +1.19(+4.74%)
Feb 01, 2021 27.44 27.81 24.56 25.08 1,338,369 -1.31(-4.96%)
Jan 29, 2021 27.40 29.79 25.82 26.39 2,691,800 +0.92(+3.61%)
Jan 28, 2021 25.00 26.29 24.13 25.47 1,646,051 +0.91(+3.71%)
Jan 27, 2021 24.51 26.92 24.12 24.56 2,305,593 -2.27(-8.46%)
Jan 26, 2021 27.31 27.64 25.85 26.83 1,675,414 -0.47(-1.72%)
Jan 25, 2021 28.50 29.36 25.25 27.30 3,462,277 -0.66(-2.36%)
Jan 22, 2021 24.95 28.94 24.76 27.96 4,613,300 +2.76(+10.95%)
Jan 21, 2021 26.20 26.74 24.01 25.20 5,249,445 -3.12(-11.02%)
Jan 20, 2021 30.33 30.82 26.95 28.32 2,647,733 -2.24(-7.33%)
Jan 19, 2021 30.26 31.65 28.10 30.56 3,456,947 -0.59(-1.89%)
Jan 15, 2021 35.13 35.19 30.32 31.15 4,655,000 -4.56(-12.77%)
Jan 14, 2021 39.76 41.41 34.12 35.71 4,371,393 -3.63(-9.23%)
Jan 13, 2021 36.20 39.55 35.92 39.34 2,364,623 +3.29(+9.13%)
Jan 12, 2021 36.06 36.90 35.00 36.05 1,619,743 -1.01(-2.73%)
Jan 11, 2021 34.17 38.18 33.56 37.06 2,773,756 -1.84(-4.73%)
Jan 08, 2021 42.39 42.60 37.71 38.90 3,399,000 -1.49(-3.69%)
Jan 07, 2021 38.40 42.00 37.80 40.39 5,596,983 +5.19(+14.74%)
Jan 06, 2021 29.11 37.49 28.06 35.20 8,636,884 +7.63(+27.68%)
Jan 05, 2021 25.34 28.41 25.12 27.57 1,677,420 +0.91(+3.41%)
Jan 04, 2021 30.25 30.49 25.70 26.66 2,836,356 -2.39(-8.23%)
Dec 31, 2020 29.05 29.05 29.05 2,084,011 +0.00(+0.00%)
Dec 30, 2020 26.70 29.69 26.50 29.05 2,084,011 +2.34(+8.76%)
Dec 29, 2020 28.22 28.93 24.16 26.71 3,028,880 -2.19(-7.58%)
Dec 28, 2020 27.51 30.63 27.13 28.90 6,013,291 +4.03(+16.20%)
Dec 24, 2020 23.75 25.80 23.11 24.87 1,928,200 +1.47(+6.28%)
Dec 23, 2020 25.98 25.98 22.42 23.40 3,422,366 -2.30(-8.95%)
Dec 22, 2020 22.02 26.08 22.02 25.70 5,768,408 +3.70(+16.82%)
Dec 21, 2020 18.25 21.99 18.18 22.00 5,934,448 +3.62(+19.70%)
Dec 18, 2020 17.60 19.20 17.34 18.38 3,708,300 +0.78(+4.43%)
Dec 17, 2020 16.61 17.70 15.90 17.60 2,184,190 +1.07(+6.47%)
Dec 16, 2020 17.35 17.60 16.23 16.53 2,008,328 -0.56(-3.28%)
Dec 15, 2020 16.54 17.86 16.17 17.09 3,162,877 +0.83(+5.10%)
Dec 14, 2020 16.63 17.77 15.65 16.26 3,848,403 +0.31(+1.94%)
Dec 11, 2020 15.91 18.46 15.06 15.95 8,835,600 +0.56(+3.64%)
Dec 10, 2020 13.57 15.68 13.21 15.39 6,910,170 +2.30(+17.57%)
Dec 09, 2020 13.35 14.25 12.78 13.09 3,124,474 +0.36(+2.83%)
Dec 08, 2020 11.73 13.25 11.73 12.73 2,585,464 +0.98(+8.34%)
Dec 07, 2020 11.70 12.12 11.52 11.75 1,422,788 +0.15(+1.29%)
Dec 04, 2020 10.96 11.78 10.82 11.60 1,371,700 +0.75(+6.91%)
Dec 03, 2020 11.14 11.27 10.77 10.85 895,906 -0.15(-1.36%)
Dec 02, 2020 11.15 11.40 10.52 11.00 1,386,289 -0.60(-5.17%)
Dec 01, 2020 11.00 12.33 10.98 11.60 3,583,337 +0.70(+6.42%)
Nov 30, 2020 11.11 11.15 10.32 10.90 1,130,946 -0.03(-0.27%)
Nov 27, 2020 11.28 11.47 10.73 10.93 954,600 -0.14(-1.26%)
Nov 25, 2020 10.24 11.30 10.16 11.07 2,417,200 +0.69(+6.65%)
Nov 24, 2020 11.55 11.55 10.15 10.38 2,220,503 -1.07(-9.34%)
Nov 23, 2020 10.25 11.38 9.720 11.45 3,466,253 +1.30(+12.81%)
Nov 20, 2020 10.82 11.10 9.850 10.15 2,098,500 -0.44(-4.15%)
Nov 19, 2020 10.33 11.34 10.02 10.59 3,894,748 +0.67(+6.75%)
Nov 18, 2020 8.870 10.30 8.640 9.920 2,762,151 +1.11(+12.60%)
Nov 17, 2020 8.920 8.960 8.630 8.810 622,896 -0.11(-1.23%)
Nov 16, 2020 8.950 9.050 8.710 8.920 664,378 +0.10(+1.13%)
Nov 13, 2020 8.910 8.930 8.560 8.820 589,100 -0.07(-0.79%)
Nov 12, 2020 8.980 9.090 8.810 8.890 601,326 -0.23(-2.52%)
Nov 11, 2020 8.900 9.130 8.700 9.120 415,448 +0.39(+4.47%)
Nov 10, 2020 9.120 9.200 8.250 8.730 805,184 -0.41(-4.49%)
Nov 09, 2020 9.500 9.500 9.100 9.140 1,087,814 +0.11(+1.22%)
Nov 06, 2020 9.240 9.290 8.800 9.030 744,300 -0.27(-2.90%)
Nov 05, 2020 8.750 9.430 8.700 9.300 1,241,474 +0.68(+7.89%)
Nov 04, 2020 8.720 8.900 8.020 8.620 971,918 -0.01(-0.12%)
Nov 03, 2020 7.920 8.740 7.790 8.630 1,262,593 +0.90(+11.64%)
Nov 02, 2020 8.020 8.140 7.430 7.730 801,606 +0.18(+2.38%)
Oct 30, 2020 7.830 7.890 7.120 7.550 1,226,700 -0.44(-5.51%)
Oct 29, 2020 7.250 8.490 7.210 7.990 1,839,844 +0.78(+10.82%)
Oct 28, 2020 7.510 7.530 6.920 7.210 1,713,211 -0.62(-7.92%)
Oct 27, 2020 8.080 8.140 7.740 7.830 906,102 -0.24(-2.97%)
Oct 26, 2020 8.610 8.800 7.590 8.070 1,539,439 -0.73(-8.30%)
Oct 23, 2020 9.030 9.090 8.510 8.800 934,400 -0.17(-1.90%)
Oct 22, 2020 9.030 9.080 8.300 8.970 1,235,867 +0.09(+1.01%)
Oct 21, 2020 9.090 9.480 8.860 8.880 1,370,821 -0.12(-1.33%)
Oct 20, 2020 9.280 9.350 8.420 9.000 1,968,374 -0.26(-2.81%)
Oct 19, 2020 9.790 9.850 9.200 9.260 1,457,777 -0.46(-4.73%)
Oct 16, 2020 10.25 10.29 9.700 9.720 1,337,100 -0.57(-5.54%)
Oct 15, 2020 9.730 10.35 9.550 10.29 1,545,816 +0.45(+4.57%)
Oct 14, 2020 9.890 10.19 9.600 9.840 1,184,621 +0.00(+0.00%)
Oct 13, 2020 10.00 10.19 9.550 9.840 1,730,708 -0.30(-2.96%)
Oct 12, 2020 11.05 11.10 9.900 10.14 2,074,041 -0.64(-5.94%)
Oct 09, 2020 9.900 10.94 9.900 10.78 2,719,400 +0.62(+6.10%)
Oct 08, 2020 10.24 10.75 9.100 10.16 8,505,610 -0.59(-5.49%)
Oct 07, 2020 10.18 11.89 10.15 10.75 9,378,736 -1.73(-13.86%)
Oct 06, 2020 12.58 13.48 12.38 12.48 4,361,143 +0.28(+2.30%)
Oct 05, 2020 12.62 12.66 11.92 12.20 1,253,793 -0.43(-3.40%)
Oct 02, 2020 11.60 12.98 11.25 12.63 1,403,800 +0.20(+1.61%)
Oct 01, 2020 12.51 12.88 12.19 12.43 1,202,404 -0.06(-0.48%)
Sep 30, 2020 13.22 13.48 12.11 12.49 1,375,882 -0.49(-3.78%)
Sep 29, 2020 12.15 13.78 12.03 12.98 2,616,319 +0.98(+8.17%)
Sep 28, 2020 12.10 12.36 11.81 12.00 1,224,183 +0.25(+2.13%)
Sep 25, 2020 11.20 12.12 10.77 11.75 1,350,200 +0.52(+4.63%)
Sep 24, 2020 11.00 11.90 10.10 11.23 2,042,804 -0.29(-2.52%)
Sep 23, 2020 12.85 13.00 11.48 11.52 3,744,189 -1.88(-14.03%)
Sep 22, 2020 14.30 15.14 12.36 13.40 5,713,395 -1.44(-9.70%)
Sep 21, 2020 11.00 15.07 10.73 14.84 16,476,914 +3.29(+28.48%)
Sep 18, 2020 10.36 11.55 10.22 11.55 2,251,500 +1.33(+13.01%)
Sep 17, 2020 9.850 10.23 9.660 10.22 743,426 +0.00(+0.00%)
Sep 16, 2020 9.950 10.49 9.930 10.22 1,127,460 +0.25(+2.51%)
Sep 15, 2020 10.13 10.25 9.720 9.970 1,098,773 -0.04(-0.40%)
Sep 14, 2020 9.620 10.22 9.370 10.01 1,168,627 +0.46(+4.82%)
Sep 11, 2020 10.04 10.35 9.100 9.550 1,576,100 -0.20(-2.05%)
Sep 10, 2020 9.320 10.55 9.320 9.750 2,902,410 +0.58(+6.32%)
Sep 09, 2020 9.010 9.470 8.870 9.170 1,186,676 +0.38(+4.32%)
Sep 08, 2020 8.410 9.590 8.250 8.790 2,889,826 -0.09(-1.01%)
Sep 04, 2020 8.050 9.390 7.040 8.880 4,726,100 +0.38(+4.47%)
Sep 03, 2020 9.370 9.500 7.630 8.500 3,803,431 -1.03(-10.81%)
Sep 02, 2020 10.35 10.35 9.430 9.530 1,881,761 -0.84(-8.10%)
Sep 01, 2020 10.00 11.33 9.850 10.37 3,482,363 +0.29(+2.88%)
Aug 31, 2020 9.790 10.75 9.710 10.08 2,542,764 +0.60(+6.33%)
Aug 28, 2020 10.01 10.04 8.990 9.480 3,265,900 -0.40(-4.05%)
Aug 27, 2020 11.35 11.40 9.810 9.880 4,030,527 -1.70(-14.68%)
Aug 26, 2020 12.01 12.16 11.45 11.58 1,564,537 -0.67(-5.47%)
Aug 25, 2020 11.92 12.37 11.75 12.25 1,551,283 +0.07(+0.57%)
Aug 24, 2020 11.96 12.65 11.66 12.18 2,258,663 +0.00(+0.00%)
Aug 21, 2020 12.12 12.45 11.25 12.18 2,619,600 +0.16(+1.33%)
Aug 20, 2020 13.01 13.14 11.75 12.02 3,507,949 -1.32(-9.90%)
Aug 19, 2020 12.28 13.98 11.91 13.34 6,370,970 +1.35(+11.26%)
Aug 18, 2020 11.31 11.99 10.90 11.99 2,474,530 +0.69(+6.11%)
Aug 17, 2020 11.43 11.67 10.75 11.30 2,518,720 -0.02(-0.18%)
Aug 14, 2020 11.00 11.73 11.00 11.32 1,951,200 +0.11(+0.98%)
Aug 13, 2020 11.00 11.83 10.65 11.21 3,439,369 +0.03(+0.27%)
Aug 12, 2020 10.65 11.75 10.00 11.18 3,905,718 +0.85(+8.23%)
Aug 11, 2020 11.66 13.61 9.800 10.33 11,849,126 -1.87(-15.33%)
Aug 10, 2020 9.780 12.97 9.740 12.20 18,585,252 +3.01(+32.75%)
Aug 07, 2020 8.010 9.600 8.010 9.190 7,628,500 +1.32(+16.77%)
Aug 06, 2020 7.000 8.150 7.000 7.870 3,878,751 +0.88(+12.59%)
Aug 05, 2020 6.900 7.450 6.720 6.990 2,110,544 +0.20(+2.95%)
Aug 04, 2020 6.870 7.070 6.230 6.790 2,324,686 +0.24(+3.66%)
Aug 03, 2020 7.200 7.280 6.030 6.550 4,296,384 -0.70(-9.66%)
Jul 31, 2020 7.100 7.660 6.950 7.250 2,806,700 +0.04(+0.55%)
Jul 30, 2020 6.450 7.500 6.060 7.210 5,219,265 +0.50(+7.45%)
Jul 29, 2020 5.730 7.340 5.720 6.710 12,124,714 +1.13(+20.25%)
Jul 28, 2020 5.060 6.200 4.920 5.580 7,012,595 +0.67(+13.65%)
Jul 27, 2020 5.160 5.250 4.720 4.910 2,205,407 -0.15(-2.96%)
Jul 24, 2020 4.980 5.400 4.840 5.060 4,274,900 +0.19(+3.90%)
Jul 23, 2020 5.290 5.770 4.350 4.870 7,613,478 -0.41(-7.77%)
Jul 22, 2020 4.530 5.670 4.500 5.280 10,727,533 +0.82(+18.39%)
Jul 21, 2020 4.300 5.100 4.100 4.460 5,718,959 +0.30(+7.21%)
Jul 20, 2020 4.120 4.190 3.720 4.160 3,553,505 -0.02(-0.48%)
Jul 17, 2020 3.550 4.290 3.545 4.180 5,726,600 +0.67(+19.09%)
Jul 16, 2020 3.250 3.650 3.220 3.510 1,936,836 +0.19(+5.72%)
Jul 15, 2020 3.300 3.500 3.220 3.320 1,162,187 -0.08(-2.35%)
Jul 14, 2020 3.360 3.440 3.020 3.400 2,951,765 -0.03(-0.87%)
Jul 13, 2020 3.570 3.670 3.370 3.430 2,835,356 -0.12(-3.38%)
Jul 10, 2020 3.520 3.990 3.340 3.550 6,125,000 -0.20(-5.33%)
Jul 09, 2020 3.850 4.780 3.510 3.750 66,288,568 +0.65(+20.97%)
Jul 08, 2020 2.800 3.250 2.800 3.100 4,603,812 +0.30(+10.71%)
Jul 07, 2020 2.900 2.970 2.610 2.800 2,407,420 -0.20(-6.67%)
Jul 06, 2020 2.500 3.240 2.450 3.000 9,049,417 +0.55(+22.45%)
Jul 02, 2020 2.370 2.595 2.350 2.450 1,660,000 +0.09(+3.81%)
Jul 01, 2020 2.450 2.540 2.300 2.360 3,196,097 -0.23(-8.88%)
Jun 30, 2020 2.830 2.980 2.450 2.590 6,015,357 -0.66(-20.31%)
Jun 29, 2020 2.880 3.540 2.680 3.250 28,952,344 +0.73(+28.97%)
Jun 26, 2020 2.400 2.740 2.250 2.520 9,515,400 +0.41(+19.43%)
Jun 25, 2020 2.090 2.150 2.010 2.110 991,585 +0.00(+0.00%)
Jun 24, 2020 2.080 2.170 2.000 2.110 950,935 +0.02(+0.96%)
Jun 23, 2020 2.130 2.170 2.070 2.090 970,770 +0.02(+0.97%)
Jun 22, 2020 2.090 2.150 2.020 2.070 830,634 +0.05(+2.48%)
Jun 19, 2020 2.120 2.200 2.020 2.020 1,072,400 -0.08(-3.81%)
Jun 18, 2020 2.150 2.180 2.090 2.100 701,676 -0.08(-3.67%)
Jun 17, 2020 2.230 2.230 2.100 2.180 888,202 -0.09(-3.96%)
Jun 16, 2020 2.360 2.360 2.140 2.270 2,914,334 +0.06(+2.71%)
Jun 15, 2020 2.070 2.300 1.980 2.210 1,662,439 +0.11(+5.24%)
Jun 12, 2020 2.100 2.135 2.030 2.100 1,081,300 +0.08(+3.96%)
Jun 11, 2020 2.170 2.220 2.000 2.020 1,653,673 -0.32(-13.68%)
Jun 10, 2020 2.210 2.480 2.190 2.340 3,818,245 +0.15(+6.85%)
Jun 09, 2020 2.200 2.250 2.110 2.190 1,308,195 +0.02(+0.92%)
Jun 08, 2020 2.100 2.280 2.090 2.170 2,047,149 +0.08(+3.83%)
Jun 05, 2020 2.200 2.200 2.010 2.090 1,434,400 -0.04(-1.88%)
Jun 04, 2020 2.100 2.300 2.030 2.130 3,552,736 +0.12(+5.97%)
Jun 03, 2020 2.050 2.100 1.990 2.010 1,083,021 -0.07(-3.37%)
Jun 02, 2020 2.080 2.110 2.000 2.080 721,951 -0.01(-0.48%)
Jun 01, 2020 2.010 2.180 1.960 2.090 1,396,269 +0.08(+3.98%)
May 29, 2020 2.020 2.090 1.960 2.010 1,143,200 -0.09(-4.29%)
May 28, 2020 2.000 2.180 1.920 2.100 1,669,907 +0.07(+3.45%)
May 27, 2020 2.060 2.090 1.960 2.030 1,156,182 -0.07(-3.33%)
May 26, 2020 2.190 2.200 2.050 2.100 1,077,491 -0.03(-1.41%)
May 22, 2020 2.220 2.220 2.020 2.130 3,034,600 -0.28(-11.62%)
May 21, 2020 2.980 3.190 2.230 2.410 28,160,112 +0.29(+13.68%)
May 20, 2020 1.750 2.220 1.750 2.120 7,207,070 +0.34(+19.10%)
May 19, 2020 1.780 2.140 1.710 1.780 4,840,139 +0.08(+4.71%)
May 18, 2020 1.700 1.790 1.550 1.700 836,502 +0.00(+0.00%)
May 15, 2020 1.790 1.800 1.690 1.700 525,700 -0.08(-4.49%)
May 14, 2020 1.810 1.840 1.640 1.780 645,747 -0.08(-4.30%)
May 13, 2020 2.060 2.160 1.780 1.860 1,651,503 -0.23(-11.00%)
May 12, 2020 2.080 2.500 2.030 2.090 3,574,896 +0.06(+2.96%)
May 11, 2020 1.910 2.260 1.830 2.030 2,725,031 +0.13(+6.84%)
May 08, 2020 1.980 2.040 1.830 1.900 1,173,400 -0.17(-8.21%)
May 07, 2020 2.150 2.330 1.880 2.070 2,110,463 +0.02(+0.98%)
May 06, 2020 2.660 2.710 1.940 2.050 6,193,146 -1.00(-32.79%)
May 05, 2020 1.810 4.550 1.700 3.050 80,280,872 +1.69(+124.26%)
May 04, 2020 1.370 1.400 1.250 1.360 183,318 -0.01(-0.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback