Quantcast
CLIRW

ClearSign Combustion Corporation Warrant Historical Stock Prices

$0.18
*  
0.031
14.69%
Get CLIRW Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading CLIRW now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 23-JUL-2018 TO 23-OCT-2018

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.
16:00 0.0885 0.19 0.0509 0.18 4,720
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
10/12/2018 0.1113 0.1113 0.0996 0.1 10,500
10/11/2018 0.25 0.2501 0.25 0.2501 1,001
10/10/2018 0.25 0.25 0.25 0.25 00
10/09/2018 0.25 0.25 0.25 0.25 00
10/08/2018 0.25 0.25 0.25 0.25 00
10/05/2018 0.25 0.25 0.25 0.25 00
10/04/2018 0.25 0.25 0.25 0.25 8,000
10/03/2018 0.4 0.4 0.4 0.4 00
10/02/2018 0.4 0.4 0.4 0.4 00
10/01/2018 0.4 0.4 0.4 0.4 00
09/28/2018 0.4 0.4 0.4 0.4 00
09/27/2018 0.4 0.4 0.4 0.4 00
09/26/2018 0.4 0.4 0.4 0.4 00
09/25/2018 0.4 0.4 0.4 0.4 00
09/24/2018 0.4 0.4 0.4 0.4 00
09/21/2018 0.4 0.4 0.4 0.4 00
09/20/2018 0.4 0.4 0.4 0.4 00
09/19/2018 0.4 0.4 0.4 0.4 00
09/18/2018 0.4 0.4 0.4 0.4 300
09/17/2018 0.1113 0.156 0.1113 0.156 1,907
09/14/2018 0.1379 0.15 0.1379 0.1384 1,493
09/13/2018 0.15 0.15 0.15 0.15 1,700
09/12/2018 0.4 0.4 0.4 0.4 00
09/11/2018 0.4 0.4 0.4 0.4 00
09/10/2018 0.4 0.4 0.4 0.4 00
09/07/2018 0.4 0.4 0.4 0.4 00
09/06/2018 0.4 0.4 0.4 0.4 00
09/05/2018 0.4 0.4 0.4 0.4 00
09/04/2018 0.4 0.4 0.4 0.4 00
08/31/2018 0.4 0.4 0.4 0.4 00
08/30/2018 0.4 0.4 0.4 0.4 00
08/29/2018 0.4 0.4 0.4 0.4 00
08/28/2018 0.4 0.4 0.4 0.4 00
08/27/2018 0.4 0.4 0.4 0.4 4,003
08/24/2018 0.4499 0.4499 0.4499 0.4499 00
08/23/2018 0.4499 0.4499 0.4499 0.4499 00
08/22/2018 0.4499 0.4499 0.4499 0.4499 00
08/21/2018 0.4499 0.4499 0.4499 0.4499 00
08/20/2018 0.4499 0.4499 0.4499 0.4499 00
08/17/2018 0.44 0.45 0.44 0.4499 1,730
08/16/2018 0.45 0.45 0.45 0.45 981
08/15/2018 0.5 0.5 0.5 0.5 00
08/14/2018 0.5 0.5 0.5 0.5 00
08/13/2018 0.5 0.5 0.5 0.5 00
08/10/2018 0.5 0.5 0.5 0.5 00
08/09/2018 0.5 0.5 0.5 0.5 00
08/08/2018 0.5 0.5 0.5 0.5 00
08/07/2018 0.5 0.5 0.5 0.5 00
08/06/2018 0.5 0.5 0.5 0.5 00
08/03/2018 0.1113 0.5 0.1113 0.5 2,500
08/02/2018 0.42 0.42 0.399 0.4 6,946
08/01/2018 0.5847 0.5847 0.5847 0.5847 00
07/31/2018 0.5847 0.5847 0.5847 0.5847 00
07/30/2018 0.5847 0.5847 0.5847 0.5847 00
07/27/2018 0.64 0.64 0.5847 0.5847 332
07/26/2018 0.525 0.525 0.525 0.525 270
07/25/2018 0.54 0.54 0.54 0.54 5,500
07/24/2018 0.5 0.5028 0.4258 0.4707 1,201
07/23/2018 0.55 0.55 0.55 0.55 00
*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