ClearSign Technologies Corporation (CLIR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0.7990 | 0.8499 | 0.7800 | 0.8002 | 0.8002 | 23,864 |
| 30 abr 2024 | 0.8200 | 0.8900 | 0.7500 | 0.7900 | 0.7900 | 81,000 |
| 29 abr 2024 | 0.7700 | 0.8300 | 0.7400 | 0.8100 | 0.8100 | 153,200 |
| 26 abr 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | 0.7400 | 232,800 |
| 25 abr 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8100 | 0.8100 | 188,700 |
| 24 abr 2024 | 0.9100 | 0.9700 | 0.7600 | 0.7900 | 0.7900 | 156,200 |
| 23 abr 2024 | 0.8200 | 0.9700 | 0.8200 | 0.8700 | 0.8700 | 127,100 |
| 22 abr 2024 | 0.9000 | 0.9100 | 0.8000 | 0.8200 | 0.8200 | 92,400 |
| 19 abr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 62,800 |
| 18 abr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 11,400 |
| 17 abr 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 15,500 |
| 16 abr 2024 | 0.8900 | 0.9100 | 0.8000 | 0.8900 | 0.8900 | 40,500 |
| 15 abr 2024 | 0.9500 | 0.9800 | 0.7500 | 0.8800 | 0.8800 | 146,300 |
| 12 abr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 9,400 |
| 11 abr 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 17,600 |
| 10 abr 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 23,700 |
| 09 abr 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 49,900 |
| 08 abr 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 24,700 |
| 05 abr 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 47,500 |
| 04 abr 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 56,700 |
| 03 abr 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 20,300 |
| 02 abr 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 48,300 |
| 01 abr 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 16,600 |
| 28 mar 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 62,700 |
| 27 mar 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 17,300 |
| 26 mar 2024 | 0.9900 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 15,000 |
| 25 mar 2024 | 0.9900 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 32,800 |
| 22 mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 22,200 |
| 21 mar 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 30,200 |
| 20 mar 2024 | 1.0700 | 1.0800 | 0.9100 | 0.9800 | 0.9800 | 64,600 |
| 19 mar 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 50,400 |
| 18 mar 2024 | 0.9900 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 78,900 |
| 15 mar 2024 | 0.9600 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 61,400 |
| 14 mar 2024 | 1.0300 | 1.0800 | 0.9000 | 0.9700 | 0.9700 | 204,000 |
| 13 mar 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 30,500 |
| 12 mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 54,700 |
| 11 mar 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 49,600 |
| 08 mar 2024 | 1.1600 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 59,900 |
| 07 mar 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 54,500 |
| 06 mar 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 15,900 |
| 05 mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 15,400 |
| 04 mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 47,600 |
| 01 mar 2024 | 1.3000 | 1.3200 | 1.1700 | 1.1900 | 1.1900 | 61,900 |
| 29 feb 2024 | 1.2300 | 1.3200 | 1.1900 | 1.2800 | 1.2800 | 93,700 |
| 28 feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 45,900 |
| 27 feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,500 |
| 26 feb 2024 | 1.1200 | 1.2700 | 1.0500 | 1.1500 | 1.1500 | 240,900 |
| 23 feb 2024 | 1.0300 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 66,000 |
| 22 feb 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 77,500 |
| 21 feb 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 46,200 |
| 20 feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 85,700 |
| 16 feb 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 33,100 |
| 15 feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 19,100 |
| 14 feb 2024 | 1.0100 | 1.0600 | 0.9700 | 1.0100 | 1.0100 | 57,400 |
| 13 feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 60,300 |
| 12 feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 39,300 |
| 09 feb 2024 | 1.0100 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 160,900 |
| 08 feb 2024 | 1.0800 | 1.0800 | 0.9200 | 0.9500 | 0.9500 | 290,900 |
| 07 feb 2024 | 1.0000 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 63,400 |
| 06 feb 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 27,800 |
| 05 feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 17,700 |
| 02 feb 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 20,900 |
| 01 feb 2024 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 36,500 |
| 31 ene 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 131,500 |
| 30 ene 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 60,400 |
| 29 ene 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 37,100 |
| 26 ene 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 29,300 |
| 25 ene 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,500 |
| 24 ene 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 21,000 |
| 23 ene 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 29,600 |
| 22 ene 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 35,400 |
| 19 ene 2024 | 1.0300 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 59,800 |
| 18 ene 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 62,700 |
| 17 ene 2024 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 63,600 |
| 16 ene 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 64,500 |
| 12 ene 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 43,600 |
| 11 ene 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 28,800 |
| 10 ene 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 15,400 |
| 09 ene 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 21,200 |
| 08 ene 2024 | 1.1700 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 78,600 |
| 05 ene 2024 | 1.1600 | 1.2500 | 1.0500 | 1.1100 | 1.1100 | 252,400 |
| 04 ene 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 43,800 |
| 03 ene 2024 | 1.1000 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 44,200 |
| 02 ene 2024 | 1.1200 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 59,700 |
| 29 dic 2023 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 387,200 |
| 28 dic 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 166,500 |
| 27 dic 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 28,900 |
| 26 dic 2023 | 1.2300 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 81,000 |
| 22 dic 2023 | 1.1700 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 81,900 |
| 21 dic 2023 | 1.2000 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 93,500 |
| 20 dic 2023 | 1.3500 | 1.3500 | 1.1200 | 1.1800 | 1.1800 | 144,200 |
| 19 dic 2023 | 1.2000 | 1.3500 | 1.2000 | 1.2800 | 1.2800 | 91,200 |
| 18 dic 2023 | 1.2600 | 1.3100 | 1.1800 | 1.2100 | 1.2100 | 128,100 |
| 15 dic 2023 | 1.2800 | 1.4200 | 1.1800 | 1.1900 | 1.1900 | 200,200 |
| 14 dic 2023 | 1.2200 | 1.4000 | 1.0100 | 1.3100 | 1.3100 | 369,800 |
| 13 dic 2023 | 1.2100 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 82,900 |
| 12 dic 2023 | 1.3300 | 1.3300 | 1.1000 | 1.1300 | 1.1300 | 103,200 |
| 11 dic 2023 | 1.0200 | 1.2600 | 1.0200 | 1.1900 | 1.1900 | 162,700 |
| 08 dic 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 24,400 |
| 07 dic 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 38,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.