Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clancy Systems Intl (OP: CLSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0140 0.0165 0.0140 0.0153 1,674,400 -0.00(-10.00%)
Jan 30, 2020 0.0250 0.0255 0.0165 0.0170 3,318,543 -0.01(-32.27%)
Jan 29, 2020 0.0121 0.0293 0.0121 0.0251 7,177,310 +0.01(+85.93%)
Jan 28, 2020 0.0134 0.0135 0.0120 0.0135 456,692 +0.00(+5.47%)
Jan 27, 2020 0.0120 0.0144 0.0090 0.0128 2,524,088 +0.00(+6.67%)
Jan 24, 2020 0.0158 0.0160 0.0107 0.0120 3,046,600 -0.00(-24.05%)
Jan 23, 2020 0.0160 0.0161 0.0140 0.0158 471,743 -0.00(-1.25%)
Jan 22, 2020 0.0170 0.0170 0.0160 0.0160 457,107 +0.00(+0.00%)
Jan 21, 2020 0.0170 0.0170 0.0150 0.0160 898,686 -0.00(-5.88%)
Jan 17, 2020 0.0165 0.0200 0.0160 0.0170 280,000 -0.00(-2.30%)
Jan 16, 2020 0.0185 0.0189 0.0150 0.0174 552,108 -0.00(-8.42%)
Jan 15, 2020 0.0185 0.0214 0.0150 0.0190 685,362 +0.00(+0.00%)
Jan 14, 2020 0.0185 0.0219 0.0180 0.0190 247,150 +0.00(+2.70%)
Jan 13, 2020 0.0200 0.0200 0.0169 0.0185 796,016 -0.00(-7.04%)
Jan 10, 2020 0.0210 0.0210 0.0190 0.0199 492,000 -0.00(-5.24%)
Jan 09, 2020 0.0190 0.0215 0.0190 0.0210 287,397 -0.00(-1.87%)
Jan 08, 2020 0.0225 0.0225 0.0200 0.0214 616,786 +0.00(+2.39%)
Jan 07, 2020 0.0206 0.0220 0.0200 0.0209 321,053 -0.00(-7.52%)
Jan 06, 2020 0.0211 0.0237 0.0206 0.0226 673,373 -0.00(-11.37%)
Jan 03, 2020 0.0250 0.0285 0.0220 0.0255 606,900 -0.00(-8.27%)
Jan 02, 2020 0.0300 0.0300 0.0233 0.0278 430,808 +0.00(+0.36%)
Dec 31, 2019 0.0267 0.0300 0.0223 0.0277 692,600 +0.00(+2.97%)
Dec 30, 2019 0.0198 0.0275 0.0180 0.0269 3,702,014 +0.01(+34.50%)
Dec 27, 2019 0.0190 0.0220 0.0170 0.0200 911,400 +0.00(+14.29%)
Dec 26, 2019 0.0205 0.0205 0.0175 0.0175 259,037 -0.00(-10.26%)
Dec 24, 2019 0.0217 0.0220 0.0170 0.0195 724,000 -0.00(-10.55%)
Dec 23, 2019 0.0200 0.0229 0.0200 0.0218 260,670 +0.00(+9.00%)
Dec 20, 2019 0.0207 0.0207 0.0185 0.0200 465,200 +0.00(+0.00%)
Dec 19, 2019 0.0211 0.0228 0.0200 0.0200 601,834 -0.00(-8.68%)
Dec 18, 2019 0.0210 0.0229 0.0210 0.0219 583,084 +0.00(+2.82%)
Dec 17, 2019 0.0234 0.0234 0.0200 0.0213 818,450 -0.00(-1.84%)
Dec 16, 2019 0.0220 0.0245 0.0180 0.0217 1,827,980 +0.00(+1.40%)
Dec 13, 2019 0.0220 0.0225 0.0206 0.0214 719,800 -0.00(-2.73%)
Dec 12, 2019 0.0224 0.0274 0.0220 0.0220 687,497 -0.00(-18.22%)
Dec 11, 2019 0.0200 0.0315 0.0200 0.0269 1,684,506 +0.01(+33.83%)
Dec 10, 2019 0.0225 0.0225 0.0200 0.0201 1,651,993 -0.00(-10.67%)
Dec 09, 2019 0.0265 0.0265 0.0210 0.0225 1,845,986 -0.00(-15.41%)
Dec 06, 2019 0.0270 0.0316 0.0262 0.0266 566,900 -0.01(-17.90%)
Dec 05, 2019 0.0290 0.0324 0.0260 0.0324 564,520 +0.00(+8.36%)
Dec 04, 2019 0.0329 0.0329 0.0271 0.0299 256,878 -0.00(-9.12%)
Dec 03, 2019 0.0300 0.0330 0.0260 0.0329 600,732 +0.00(+9.67%)
Dec 02, 2019 0.0350 0.0370 0.0260 0.0300 572,459 -0.00(-11.76%)
Nov 29, 2019 0.0313 0.0360 0.0270 0.0340 667,800 -0.00(-2.86%)
Nov 27, 2019 0.0335 0.0350 0.0310 0.0350 587,700 +0.00(+11.11%)
Nov 26, 2019 0.0265 0.0330 0.0250 0.0315 1,393,565 +0.00(+16.67%)
Nov 25, 2019 0.0273 0.0279 0.0228 0.0270 982,879 +0.00(+0.37%)
Nov 22, 2019 0.0245 0.0280 0.0230 0.0269 975,400 +0.00(+3.46%)
Nov 21, 2019 0.0255 0.0282 0.0223 0.0260 1,174,767 +0.00(+1.96%)
Nov 20, 2019 0.0305 0.0327 0.0250 0.0255 473,738 -0.00(-14.14%)
Nov 19, 2019 0.0337 0.0337 0.0255 0.0297 1,648,396 -0.00(-11.87%)
Nov 18, 2019 0.0393 0.0400 0.0271 0.0337 1,640,942 -0.01(-15.75%)
Nov 15, 2019 0.0459 0.0530 0.0350 0.0400 6,364,800 -0.00(-10.91%)
Nov 14, 2019 0.0225 0.0470 0.0210 0.0449 5,554,530 +0.02(+124.50%)
Nov 13, 2019 0.0239 0.0239 0.0190 0.0200 792,649 -0.00(-8.68%)
Nov 12, 2019 0.0237 0.0244 0.0216 0.0219 603,209 -0.00(-8.75%)
Nov 11, 2019 0.0215 0.0243 0.0200 0.0240 312,988 +0.00(+0.42%)
Nov 08, 2019 0.0220 0.0249 0.0195 0.0239 620,000 +0.00(+8.64%)
Nov 07, 2019 0.0190 0.0229 0.0190 0.0220 1,286,960 -0.00(-4.35%)
Nov 06, 2019 0.0298 0.0303 0.0221 0.0230 1,290,828 -0.00(-14.81%)
Nov 05, 2019 0.0210 0.0300 0.0200 0.0270 1,802,970 +0.01(+23.85%)
Nov 04, 2019 0.0240 0.0299 0.0205 0.0218 1,597,041 -0.00(-11.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.