CLSK - CleanSpark, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.04001.04000.95000.99000.990026,900
Aug 20, 20191.04001.05001.01001.03901.039059,900
Aug 19, 20191.00001.02000.95001.00001.000046,500
Aug 16, 20190.98001.02000.95001.00001.0000123,400
Aug 15, 20190.99501.00000.92000.97000.970038,800
Aug 14, 20190.93001.02000.93000.99300.993061,000
Aug 13, 20190.98001.07000.95101.03001.030065,500
Aug 12, 20191.05001.20000.99001.00001.000049,200
Aug 09, 20191.06001.14001.03001.07001.070018,700
Aug 08, 20191.20001.20001.00001.06001.060057,200
Aug 07, 20191.20001.20001.13001.14001.1400115,200
Aug 06, 20190.93001.11000.93001.11001.1100243,700
Aug 05, 20190.89000.96500.88500.95000.9500154,700
Aug 02, 20191.14001.14000.77000.89000.8900616,900
Aug 01, 20191.20001.25001.10001.14001.1400142,500
Jul 31, 20191.27001.35001.19001.23001.2300270,700
Jul 30, 20191.28001.37001.25001.33001.330067,000
Jul 29, 20191.47001.52501.31001.35001.350083,600
Jul 26, 20191.52501.52501.46001.49001.490027,700
Jul 25, 20191.36001.47001.36001.44001.440043,500
Jul 24, 20191.50001.50001.26001.40001.4000139,500
Jul 23, 20191.65001.76001.37001.50001.5000255,000
Jul 22, 20191.79001.79001.70001.74001.740030,700
Jul 19, 20191.79001.82001.78001.78001.780019,000
Jul 18, 20191.83001.84001.78001.79001.790037,800
Jul 17, 20191.85001.89001.82001.83001.830043,400
Jul 16, 20191.85001.89001.84001.89001.890016,000
Jul 15, 20191.87001.97001.84001.89001.890058,000
Jul 12, 20192.05002.05001.86001.95001.950046,700
Jul 11, 20191.85002.05001.82002.05002.050072,100
Jul 10, 20191.89501.99001.81001.88001.880056,500
Jul 09, 20192.20002.25001.81001.88001.880099,200
Jul 08, 20191.87501.89001.78001.79001.790072,700
Jul 05, 20191.86001.98001.86001.90001.900061,800
Jul 03, 20191.89401.90001.82001.90001.900029,900
Jul 02, 20191.84501.94001.80001.87001.870059,900
Jul 01, 20191.80001.90001.74001.84001.8400140,100
Jun 28, 20191.90001.95001.80001.90001.9000144,600
Jun 27, 20192.05002.05001.90002.00002.000053,500
Jun 26, 20192.03002.05001.95001.95001.950060,500
Jun 25, 20191.98002.07001.98002.03002.030073,700
Jun 24, 20192.09002.09001.98001.98301.983087,500
Jun 21, 20192.00002.05501.99002.03002.0300110,500
Jun 20, 20192.03002.08001.98002.04002.040069,200
Jun 19, 20192.03002.05001.96002.00002.000084,500
Jun 18, 20192.15002.19001.95001.97001.970085,100
Jun 17, 20192.00002.19001.96002.01502.015098,000
Jun 14, 20191.90002.06001.87002.00002.0000178,900
Jun 13, 20191.91001.91001.80001.80001.800087,700
Jun 12, 20191.96002.02001.89001.90001.900087,200
Jun 11, 20192.09002.09001.95002.01002.0100103,500
Jun 10, 20192.07002.09001.99002.07002.0700100,900
Jun 07, 20192.12002.12002.02002.05002.050082,400
Jun 06, 20192.09002.12002.05002.05002.050033,500
Jun 05, 20192.02002.15002.02002.09002.090070,200
Jun 04, 20192.25002.25002.00002.02002.020097,800
Jun 03, 20192.10002.22002.10002.13002.130062,900
May 31, 20192.10002.17502.02002.08002.080079,600
May 30, 20192.20002.24002.06002.18002.1800123,800
May 29, 20192.11002.39502.11002.27002.270035,000
May 28, 20192.40002.41002.10002.35002.350087,200
May 24, 20192.55002.62502.25002.40002.400084,600
May 23, 20192.71002.75002.61002.64002.640053,200
May 22, 20192.80502.81002.70002.73002.730043,900
May 21, 20192.80502.98002.77002.82202.822029,000
May 20, 20193.00003.00002.70002.89002.890060,600
May 17, 20192.95003.05002.85002.96002.9600130,000
May 16, 20192.94002.99002.75002.95002.9500146,300
May 15, 20192.74002.79002.60002.72002.720021,200
May 14, 20192.75002.85002.62002.73002.730056,300
May 13, 20192.90002.90002.54002.65002.6500165,500
May 10, 20192.75002.95002.75002.90002.9000166,300
May 09, 20192.92002.93002.68002.75002.750089,500
May 08, 20192.98003.00002.78002.93002.930097,200
May 07, 20192.77003.05002.67002.98002.9800474,600
May 06, 20192.49002.73002.40002.71002.7100237,600
May 03, 20192.12002.45002.11002.37002.3700250,400
May 02, 20192.09002.13002.02002.05002.0500175,100
May 01, 20192.15002.18002.02002.11002.1100209,300
Apr 30, 20192.50002.50002.05002.20002.2000264,400
Apr 29, 20192.55502.60002.35002.54002.5400146,800
Apr 26, 20192.60002.81502.50002.55302.5530191,900
Apr 25, 20193.00003.00002.55002.79002.7900189,800
Apr 24, 20192.96003.02302.75002.84002.8400147,600
Apr 23, 20192.88003.08002.88003.01503.015064,000
Apr 22, 20193.11003.25002.82003.00003.0000149,900
Apr 18, 20193.23003.30002.75003.20003.2000262,700
Apr 17, 20193.33003.40003.22003.29003.2900126,400
Apr 16, 20193.35003.41003.30003.34003.340099,400
Apr 15, 20193.35003.39503.28003.32003.320059,400
Apr 12, 20193.43003.45003.35003.39003.390031,700
Apr 11, 20193.40003.43003.35003.42003.420049,200
Apr 10, 20193.37003.44003.35003.40003.400033,000
Apr 09, 20193.60003.65003.34003.39003.390067,300
Apr 08, 20193.30003.50003.30003.43003.430052,700
Apr 05, 20193.42003.55003.39003.43503.4350106,800
Apr 04, 20193.51003.55003.42003.42003.420057,300
Apr 03, 20193.50003.60003.48003.49003.490056,800
Apr 02, 20193.35003.55003.35003.49003.490045,400
Apr 01, 20193.48003.55003.43003.43003.430056,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...