Quantcast
CLIRW

ClearSign Combustion Corporation Warrant Historical Stock Prices

$0.01
*  
0.0013
11.5%
Get CLIRW Alerts
*Delayed - data as of Jan. 16, 2019 13:42 ET  -  Find a broker to begin trading CLIRW now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CLIRW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:42 0.0136 0.01 0.01 0.01 10,147
01/15/2019 0.0136 0.0137 0.0113 0.0113 3,650
01/14/2019 0.0249 0.0249 0.0113 0.0114 2,300
01/11/2019 0.025 0.025 0.025 0.025 00
01/10/2019 0.025 0.025 0.025 0.025 00
01/09/2019 0.025 0.025 0.025 0.025 11,000
01/08/2019 0.02 0.025 0.02 0.025 27,700
01/07/2019 0.023 0.023 0.023 0.023 2,000
01/04/2019 0.0152 0.0152 0.0113 0.0113 2,700
01/03/2019 0.0185 0.0194 0.0185 0.0194 22,700
01/02/2019 0.01 0.01 0.01 0.01 00
12/31/2018 0.01 0.01 0.01 0.01 00
12/28/2018 0.01 0.01 0.01 0.01 3,000
12/27/2018 0.025 0.0789 0.007 0.01 51,314
12/26/2018 0.01 0.01 0.0003 0.0003 52,900
12/24/2018 0.01 0.01 0.0003 0.0003 83,900
12/21/2018 0.01 0.01 0.0002 0.0003 63,438
12/20/2018 0.021 0.021 0.021 0.021 00
12/19/2018 0.0488 0.0488 0.021 0.021 15,627
12/18/2018 0.01 0.01 0.0099 0.0099 14,758
12/17/2018 0.0101 0.0101 0.0053 0.01 32,100
12/14/2018 0.02 0.0201 0.02 0.0201 31,668
12/13/2018 0.0489 0.0489 0.01 0.0101 23,109
12/12/2018 0.01 0.01 0.01 0.01 10,000
12/11/2018 0.01 0.0489 0.0053 0.0053 23,700
12/10/2018 0.0489 0.0489 0.0095 0.0095 14,165
12/07/2018 0.022 0.022 0.0113 0.0113 24,705
12/06/2018 0.024 0.0397 0.0113 0.02 39,463
12/04/2018 0.0114 0.02 0.008 0.02 44,019
12/03/2018 0.0114 0.0114 0.0114 0.0114 1,000
11/30/2018 0.0209 0.035 0.02 0.0201 19,489
11/29/2018 0.0209 0.0209 0.0209 0.0209 00
11/28/2018 0.0209 0.0209 0.0209 0.0209 2,500
11/27/2018 0.03 0.0302 0.025 0.0265 6,200
11/26/2018 0.03 0.0312 0.03 0.03 15,000
11/23/2018 0.0271 0.03 0.0271 0.03 300
11/21/2018 0.0209 0.0209 0.0209 0.0209 3,000
11/20/2018 0.08 0.08 0.08 0.08 00
11/19/2018 0.08 0.08 0.08 0.08 00
11/16/2018 0.08 0.08 0.08 0.08 900
11/15/2018 0.07 0.07 0.07 0.07 00
11/14/2018 0.07 0.07 0.07 0.07 00
11/13/2018 0.07 0.07 0.07 0.07 00
11/12/2018 0.07 0.07 0.07 0.07 00
11/09/2018 0.11 0.11 0.0508 0.07 49,956
11/08/2018 0.08 0.1027 0.08 0.08 2,500
11/07/2018 0.15 0.15 0.085 0.1 5,191
11/06/2018 0.0807 0.0807 0.08 0.08 500
11/05/2018 0.15 0.15 0.15 0.15 00
11/02/2018 0.15 0.15 0.15 0.15 00
11/01/2018 0.15 0.15 0.1496 0.15 9,650
10/31/2018 0.1646 0.1646 0.1646 0.1646 00
10/30/2018 0.14 0.165 0.14 0.1646 6,964
10/29/2018 0.1 0.284 0.08 0.14 28,166
10/26/2018 0.2595 0.26 0.15 0.15 11,712
10/25/2018 0.08 0.2074 0.08 0.2074 6,880
10/24/2018 0.09 0.1759 0.08 0.08 6,400
10/23/2018 0.0509 0.19 0.0509 0.18 4,720
10/22/2018 0.21 0.211 0.21 0.211 2,400
10/19/2018 0.208 0.208 0.208 0.208 300
10/18/2018 0.1 0.16 0.1 0.16 400
10/17/2018 0.1 0.1 0.1 0.1 700
10/16/2018 0.1 0.1 0.1 0.1 00
10/15/2018 0.1 0.1 0.1 0.1 3,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio