Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (NQ: CLSK )

16.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 1.450 1.490 1.300 1.370 345,200 -0.13(-8.67%)
Apr 30, 2020 1.550 1.610 1.400 1.500 289,905 -0.08(-5.06%)
Apr 29, 2020 1.580 1.610 1.540 1.580 263,355 -0.04(-2.47%)
Apr 28, 2020 1.640 1.640 1.520 1.620 210,328 -0.02(-1.22%)
Apr 27, 2020 1.550 1.670 1.460 1.640 785,184 +0.10(+6.49%)
Apr 24, 2020 1.580 1.600 1.490 1.540 273,900 +0.03(+1.99%)
Apr 23, 2020 1.550 1.610 1.460 1.510 409,630 +0.02(+1.34%)
Apr 22, 2020 1.480 1.530 1.350 1.490 469,549 +0.01(+0.68%)
Apr 21, 2020 1.580 1.640 1.410 1.480 222,536 -0.17(-10.30%)
Apr 20, 2020 1.660 1.720 1.620 1.650 209,255 -0.01(-0.60%)
Apr 17, 2020 1.710 1.790 1.610 1.660 495,500 -0.04(-2.35%)
Apr 16, 2020 1.560 1.900 1.550 1.700 912,113 +0.15(+9.68%)
Apr 15, 2020 1.500 1.560 1.450 1.550 188,321 +0.05(+3.33%)
Apr 14, 2020 1.740 1.750 1.480 1.500 404,186 -0.25(-14.29%)
Apr 13, 2020 1.940 1.970 1.660 1.750 658,115 -0.10(-5.41%)
Apr 09, 2020 3.500 4.150 1.530 1.850 19,824,500 +0.74(+66.67%)
Apr 08, 2020 1.120 1.150 1.070 1.110 34,225 +0.00(+0.18%)
Apr 07, 2020 1.100 1.140 1.050 1.108 34,157 +0.01(+0.91%)
Apr 06, 2020 1.030 1.108 1.030 1.098 54,095 +0.05(+4.57%)
Apr 03, 2020 1.100 1.127 1.050 1.050 41,000 +0.00(+0.00%)
Apr 02, 2020 1.200 1.200 1.050 1.050 66,137 -0.11(-9.48%)
Apr 01, 2020 1.220 1.220 1.160 1.160 52,010 -0.02(-1.69%)
Mar 31, 2020 1.200 1.220 1.130 1.180 25,444 +0.03(+2.61%)
Mar 30, 2020 1.190 1.220 1.150 1.150 17,791 -0.09(-7.26%)
Mar 27, 2020 1.240 1.350 1.190 1.240 34,100 -0.05(-3.98%)
Mar 26, 2020 1.300 1.400 1.280 1.291 40,759 +0.01(+0.90%)
Mar 25, 2020 1.300 1.380 1.210 1.280 42,811 +0.02(+1.59%)
Mar 24, 2020 1.285 1.353 1.210 1.260 48,244 +0.12(+10.52%)
Mar 23, 2020 1.070 1.190 1.070 1.140 14,808 +0.01(+0.88%)
Mar 20, 2020 1.200 1.216 1.075 1.130 83,700 -0.07(-5.83%)
Mar 19, 2020 1.320 1.400 1.190 1.200 44,702 -0.12(-9.09%)
Mar 18, 2020 1.390 1.450 1.200 1.320 29,756 +0.00(+0.00%)
Mar 17, 2020 1.330 1.432 0.9700 1.320 114,903 +0.12(+10.00%)
Mar 16, 2020 1.400 1.400 1.200 1.200 180,475 -0.16(-11.76%)
Mar 13, 2020 1.700 1.850 1.210 1.360 93,700 -0.27(-16.56%)
Mar 12, 2020 1.320 1.650 1.080 1.630 100,050 +0.29(+21.64%)
Mar 11, 2020 1.720 1.800 1.300 1.340 82,875 -0.37(-21.64%)
Mar 10, 2020 1.910 1.986 1.710 1.710 38,826 -0.19(-10.00%)
Mar 09, 2020 2.050 2.450 1.840 1.900 104,216 -0.60(-24.00%)
Mar 06, 2020 2.650 2.650 2.450 2.500 47,600 -0.05(-1.96%)
Mar 05, 2020 2.730 2.740 2.450 2.550 84,164 -0.19(-6.93%)
Mar 04, 2020 3.050 3.090 2.440 2.740 203,247 -0.25(-8.36%)
Mar 03, 2020 3.240 3.500 2.500 2.990 802,645 +0.31(+11.57%)
Mar 02, 2020 2.740 2.800 2.555 2.680 17,214 +0.08(+3.08%)
Feb 28, 2020 2.320 2.740 2.216 2.600 30,400 -0.26(-9.09%)
Feb 27, 2020 2.930 2.942 2.646 2.860 32,557 +0.02(+0.70%)
Feb 26, 2020 3.040 3.040 2.500 2.840 85,000 +0.04(+1.43%)
Feb 25, 2020 3.040 3.135 2.790 2.800 34,942 -0.20(-6.67%)
Feb 24, 2020 3.110 3.110 2.745 3.000 53,350 -0.20(-6.25%)
Feb 21, 2020 3.400 3.500 3.062 3.200 69,100 +0.11(+3.46%)
Feb 20, 2020 3.590 3.590 2.800 3.093 75,218 -0.41(-11.63%)
Feb 19, 2020 4.040 4.040 3.130 3.500 44,468 -0.54(-13.37%)
Feb 18, 2020 4.020 4.050 3.960 4.040 20,828 +0.02(+0.50%)
Feb 14, 2020 4.060 4.070 3.984 4.020 14,800 -0.05(-1.23%)
Feb 13, 2020 4.190 4.331 3.880 4.070 20,646 -0.31(-7.08%)
Feb 12, 2020 4.400 4.500 4.257 4.380 11,397 +0.06(+1.40%)
Feb 11, 2020 4.250 4.500 3.817 4.319 35,320 -0.23(-5.07%)
Feb 10, 2020 4.950 4.950 4.120 4.550 36,294 -0.35(-7.06%)
Feb 07, 2020 5.000 5.000 4.839 4.896 11,700 -0.09(-1.89%)
Feb 06, 2020 5.090 5.150 4.950 4.990 19,100 +0.00(+0.03%)
Feb 05, 2020 5.020 5.150 4.880 4.989 22,421 -0.03(-0.67%)
Feb 04, 2020 4.960 5.200 4.858 5.023 76,790 +0.16(+3.35%)
Feb 03, 2020 4.600 4.860 4.600 4.860 15,876 +0.21(+4.52%)
Jan 31, 2020 4.600 5.092 4.600 4.650 8,200 -0.04(-0.85%)
Jan 30, 2020 4.850 4.880 4.610 4.690 8,427 -0.10(-2.07%)
Jan 29, 2020 5.000 5.000 4.760 4.789 13,068 -0.05(-1.09%)
Jan 28, 2020 5.171 5.171 4.842 4.842 7,098 -0.26(-5.16%)
Jan 27, 2020 5.290 5.290 5.000 5.105 8,735 -0.11(-2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.