Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

ClearSign Technologies Corporation - Common Stock (NQ:CLIR)

0.5802 +0.0189 (+3.37%)

Streaming Delayed Price Updated: 3:51 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.6000	0.6000	0.5701	0.5802	10,759	+0.02(+3.37%)
Apr 16, 2025	0.6192	0.6192	0.5400	0.5613	95,005	-0.03(-4.88%)
Apr 15, 2025	0.5900	0.6100	0.5641	0.5901	31,981	+0.03(+5.32%)
Apr 14, 2025	0.6200	0.6200	0.5602	0.5603	14,292	-0.01(-2.56%)
Apr 11, 2025	0.5500	0.5799	0.5402	0.5750	25,864	+0.02(+4.53%)
Apr 10, 2025	0.6198	0.6198	0.5500	0.5501	49,651	-0.05(-8.32%)
Apr 09, 2025	0.5550	0.6000	0.5098	0.6000	64,682	+0.10(+19.28%)
Apr 08, 2025	0.5399	0.6000	0.5020	0.5030	125,775	-0.02(-3.29%)
Apr 07, 2025	0.4747	0.5600	0.4590	0.5201	309,281	+0.02(+3.98%)
Apr 04, 2025	0.6000	0.6001	0.5000	0.5002	463,404	-0.11(-18.40%)
Apr 03, 2025	0.7220	0.7300	0.6000	0.6130	329,015	-0.12(-16.31%)
Apr 02, 2025	0.7611	0.7800	0.7301	0.7325	75,594	-0.03(-3.63%)
Apr 01, 2025	0.7500	0.7799	0.7500	0.7601	25,595	+0.01(+1.35%)
Mar 31, 2025	0.7800	0.7800	0.7300	0.7500	46,295	-0.02(-2.60%)
Mar 28, 2025	0.7702	0.7899	0.7500	0.7700	49,843	-0.02(-2.52%)
Mar 27, 2025	0.7699	0.7899	0.7699	0.7899	15,840	+0.03(+3.93%)
Mar 26, 2025	0.7700	0.7899	0.7600	0.7600	38,393	-0.00(-0.38%)
Mar 25, 2025	0.7600	0.7898	0.7600	0.7629	31,688	-0.00(-0.44%)
Mar 24, 2025	0.8000	0.8000	0.7600	0.7663	61,790	-0.01(-1.08%)
Mar 21, 2025	0.7651	0.7999	0.7651	0.7747	28,471	-0.02(-1.94%)
Mar 20, 2025	0.7696	0.8100	0.7696	0.7900	32,943	+0.02(+2.27%)
Mar 19, 2025	0.8018	0.8199	0.7709	0.7725	41,063	-0.03(-3.44%)
Mar 18, 2025	0.7900	0.8100	0.7900	0.8000	20,640	+0.02(+2.55%)
Mar 17, 2025	0.8099	0.8099	0.7480	0.7801	50,591	-0.03(-3.12%)
Mar 14, 2025	0.7900	0.8180	0.7900	0.8052	26,317	+0.04(+4.56%)
Mar 13, 2025	0.8800	0.8800	0.7501	0.7701	99,937	-0.07(-8.32%)
Mar 12, 2025	0.8300	0.8500	0.7713	0.8400	81,726	+0.05(+6.33%)
Mar 11, 2025	0.7697	0.8276	0.7402	0.7900	34,942	+0.02(+2.60%)
Mar 10, 2025	0.8243	0.8449	0.7602	0.7700	82,634	-0.08(-9.39%)
Mar 07, 2025	0.8000	0.8700	0.7741	0.8498	80,667	+0.03(+3.63%)
Mar 06, 2025	0.8280	0.8599	0.8005	0.8200	35,569	-0.02(-1.80%)
Mar 05, 2025	0.8700	0.8700	0.8200	0.8350	40,466	-0.04(-4.02%)
Mar 04, 2025	0.8300	0.8746	0.7900	0.8700	129,832	+0.08(+10.81%)
Mar 03, 2025	0.7726	0.8995	0.6743	0.7851	245,377	+0.03(+3.47%)
Feb 28, 2025	0.7997	0.7997	0.7000	0.7588	289,676	-0.04(-5.15%)
Feb 27, 2025	0.8200	0.9500	0.8000	0.8000	78,817	-0.03(-3.37%)
Feb 26, 2025	0.8133	0.8702	0.8000	0.8279	55,958	+0.05(+5.86%)
Feb 25, 2025	0.8000	0.8398	0.7717	0.7821	34,046	-0.02(-2.16%)
Feb 24, 2025	0.8199	0.8199	0.7227	0.7994	79,736	-0.00(-0.08%)
Feb 21, 2025	0.8600	0.8800	0.7900	0.8000	105,429	-0.06(-6.85%)
Feb 20, 2025	0.8620	0.8999	0.8230	0.8588	187,322	-0.00(-0.37%)
Feb 19, 2025	0.9100	0.9500	0.8073	0.8620	153,635	-0.05(-4.96%)
Feb 18, 2025	1.020	1.049	0.9010	0.9070	116,532	-0.09(-9.30%)
Feb 14, 2025	0.9600	1.060	0.9500	1.000	80,656	+0.03(+3.16%)
Feb 13, 2025	0.9600	0.9900	0.9200	0.9694	90,486	-0.00(-0.08%)
Feb 12, 2025	1.020	1.020	0.8925	0.9702	148,514	-0.07(-6.71%)
Feb 11, 2025	1.080	1.090	1.000	1.040	137,655	-0.03(-2.80%)
Feb 10, 2025	1.110	1.122	1.060	1.070	141,503	-0.07(-6.14%)
Feb 07, 2025	1.110	1.140	1.110	1.140	44,632	+0.02(+1.79%)
Feb 06, 2025	1.150	1.200	1.109	1.120	74,323	-0.04(-3.45%)
Feb 05, 2025	1.150	1.188	1.140	1.160	47,376	-0.01(-1.02%)
Feb 04, 2025	1.150	1.190	1.140	1.172	69,776	-0.03(-2.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ClearSign Technologies Corporation - Common Stock (NQ:CLIR)

Historical Prices