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 (%)
Apr 30, 2012 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Apr 27, 2012 0.0030 0.0036 0.0030 0.0030 55,153 -0.00(-16.67%)
Apr 26, 2012 0.0036 0.0036 0.0036 0.0036 24,220 +0.00(+0.00%)
Apr 24, 2012 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Apr 20, 2012 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 18, 2012 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 17, 2012 0.0041 0.0041 0.0041 0.0041 40,000 +0.00(+13.89%)
Apr 16, 2012 0.0036 0.0036 0.0036 0.0036 50,000 -0.00(-10.00%)
Apr 13, 2012 0.0040 0.0040 0.0040 0.0040 60,000 +0.00(+29.03%)
Apr 05, 2012 0.0031 0.0031 0.0031 0 -0.00(-47.46%)
Apr 04, 2012 0.0059 0.0059 0.0050 0.0059 19,800 +0.00(+1.72%)
Apr 02, 2012 0.0058 0.0058 0.0058 0 +0.00(+16.00%)
Mar 30, 2012 0.0050 0.0050 0.0050 0.0050 80,500 +0.00(+0.00%)
Mar 29, 2012 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-15.25%)
Mar 28, 2012 0.0059 0.0059 0.0059 0.0059 260,000 +0.00(+90.32%)
Mar 27, 2012 0.0031 0.0031 0.0031 0.0031 5,000 +0.00(+0.00%)
Mar 23, 2012 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Mar 22, 2012 0.0041 0.0041 0.0040 0.0040 375,000 -0.00(-2.44%)
Mar 21, 2012 0.0041 0.0041 0.0041 0.0041 5,000 -0.00(-4.65%)
Mar 20, 2012 0.0043 0.0043 0.0043 0.0043 2,000 -0.00(-27.12%)
Mar 19, 2012 0.0044 0.0059 0.0044 0.0059 284,500 +0.00(+37.21%)
Mar 16, 2012 0.0045 0.0045 0.0041 0.0043 118,500 -0.00(-2.27%)
Mar 14, 2012 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Mar 13, 2012 0.0044 0.0044 0.0044 0.0044 2,200 +0.00(+4.76%)
Mar 12, 2012 0.0045 0.0045 0.0042 0.0042 10,000 +0.00(+0.00%)
Mar 09, 2012 0.0042 0.0042 0.0042 0.0042 2,400 -0.00(-16.00%)
Mar 08, 2012 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+11.11%)
Mar 01, 2012 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Feb 29, 2012 0.0045 0.0045 0.0045 0.0045 12,000 -0.00(-25.00%)
Feb 28, 2012 0.0060 0.0060 0.0060 0.0060 60,000 +0.00(+33.33%)
Feb 27, 2012 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Feb 24, 2012 0.0045 0.0045 0.0045 0.0045 1,000 -0.00(-25.00%)
Feb 23, 2012 0.0060 0.0060 0.0060 0.0060 123,000 +0.00(+46.34%)
Feb 22, 2012 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-41.43%)
Feb 21, 2012 0.0065 0.0070 0.0060 0.0070 287,000 +0.00(+16.67%)
Feb 15, 2012 0.0060 0.0060 0.0060 0 +0.00(+46.34%)
Feb 14, 2012 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+0.00%)
Feb 09, 2012 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Feb 08, 2012 0.0040 0.0041 0.0040 0.0041 25,000 +0.00(+2.50%)
Feb 06, 2012 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Feb 02, 2012 0.0041 0.0041 0.0041 0 -0.00(-36.92%)
Jan 27, 2012 0.0065 0.0065 0.0065 0 +0.00(+58.54%)
Jan 26, 2012 0.0050 0.0050 0.0041 0.0041 10,000 -0.00(-36.92%)
Jan 23, 2012 0.0065 0.0065 0.0065 0.0065 0 +0.00(+58.54%)
Jan 19, 2012 0.0041 0.0041 0.0041 0 -0.00(-31.67%)
Jan 18, 2012 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+20.00%)
Jan 13, 2012 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Jan 11, 2012 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Jan 10, 2012 0.0041 0.0041 0.0040 0.0040 232,100 +0.00(+0.00%)
Dec 30, 2011 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 29, 2011 0.0040 0.0040 0.0040 0.0040 75,861 -0.00(-13.04%)
Dec 27, 2011 0.0046 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Dec 19, 2011 0.0046 0.0046 0.0046 0.0046 0 +0.00(+2.22%)
Dec 16, 2011 0.0045 0.0045 0.0045 0.0045 50,000 -0.00(-35.71%)
Dec 15, 2011 0.0060 0.0070 0.0045 0.0070 235,000 +0.00(+55.56%)
Dec 14, 2011 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Dec 13, 2011 0.0045 0.0045 0.0045 0.0045 2,500 +0.00(+0.00%)
Dec 09, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Dec 08, 2011 0.0060 0.0060 0.0045 0.0045 420,000 -0.00(-25.00%)
Dec 06, 2011 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 05, 2011 0.0060 0.0060 0.0060 0.0060 1,500 +0.00(+100.00%)
Dec 02, 2011 0.0030 0.0030 0.0030 0.0030 15,000 -0.00(-60.00%)
Nov 28, 2011 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 22, 2011 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Nov 18, 2011 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Nov 17, 2011 0.0040 0.0060 0.0040 0.0060 300,000 +0.00(+0.00%)
Nov 16, 2011 0.0040 0.0060 0.0040 0.0060 56,000 +0.00(+0.00%)
Nov 15, 2011 0.0060 0.0060 0.0040 0.0060 277,000 +0.00(+93.55%)
Nov 14, 2011 0.0041 0.0041 0.0031 0.0031 177,220 -0.00(-24.39%)
Nov 11, 2011 0.0041 0.0041 0.0041 0.0041 50,000 +0.00(+0.00%)
Nov 10, 2011 0.0041 0.0041 0.0041 0.0041 3,000 -0.00(-19.61%)
Nov 08, 2011 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Nov 07, 2011 0.0055 0.0070 0.0055 0.0070 320,000 +0.00(+79.49%)
Nov 02, 2011 0.0039 0.0039 0.0039 0 -0.00(-35.00%)
Oct 28, 2011 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Oct 27, 2011 0.0051 0.0051 0.0051 0.0051 20,000 +0.00(+0.00%)
Oct 26, 2011 0.0051 0.0051 0.0051 0.0051 52,000 -0.00(-15.00%)
Oct 25, 2011 0.0010 0.0060 0.0010 0.0060 643,800 +0.00(+0.00%)
Oct 24, 2011 0.0070 0.0070 0.0060 0.0060 378,000 +0.00(+9.09%)
Oct 19, 2011 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 18, 2011 0.0055 0.0055 0.0055 0.0055 40,000 -0.00(-9.84%)
Oct 14, 2011 0.0061 0.0061 0.0061 0 +0.00(+10.91%)
Oct 13, 2011 0.0055 0.0055 0.0055 0.0055 11,200 +0.00(+0.00%)
Oct 12, 2011 0.0055 0.0055 0.0055 0.0055 20,000 +0.00(+0.00%)
Oct 10, 2011 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 06, 2011 0.0055 0.0055 0.0055 0 +0.00(+83.33%)
Oct 05, 2011 0.0020 0.0050 0.0020 0.0030 206,969 -0.00(-40.00%)
Oct 04, 2011 0.0030 0.0050 0.0030 0.0050 50,000 +0.00(+0.00%)
Oct 03, 2011 0.0050 0.0050 0.0050 0.0050 100,000 -0.00(-1.96%)
Sep 30, 2011 0.0052 0.0052 0.0051 0.0051 195,500 -0.00(-16.39%)
Sep 29, 2011 0.0030 0.0061 0.0030 0.0061 100,400 +0.00(+0.00%)
Sep 28, 2011 0.0061 0.0061 0.0061 0.0061 100,000 +0.00(+19.61%)
Sep 27, 2011 0.0020 0.0074 0.0020 0.0051 53,100 -0.00(-16.39%)
Sep 22, 2011 0.0061 0.0061 0.0061 0 +0.00(+10.91%)
Sep 15, 2011 0.0055 0.0055 0.0055 0 -0.00(-25.68%)
Sep 14, 2011 0.0051 0.0074 0.0051 0.0074 97,000 +0.00(+23.33%)
Sep 09, 2011 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Sep 07, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Aug 31, 2011 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Aug 30, 2011 0.0055 0.0055 0.0055 0.0055 15,000 +0.00(+7.84%)
Aug 29, 2011 0.0051 0.0051 0.0051 0.0051 790 +0.00(+0.00%)
Aug 25, 2011 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 23, 2011 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 22, 2011 0.0051 0.0051 0.0051 0.0051 1,500 +0.00(+0.00%)
Aug 17, 2011 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 11, 2011 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 10, 2011 0.0051 0.0051 0.0051 0.0051 3,500 +0.00(+0.00%)
Aug 03, 2011 0.0051 0.0051 0.0051 0.0051 0 +0.00(+13.33%)
Aug 02, 2011 0.0050 0.0050 0.0045 0.0045 47,000 -0.00(-11.76%)
Jul 28, 2011 0.0051 0.0051 0.0051 0 +0.00(+13.33%)
Jul 27, 2011 0.0046 0.0046 0.0045 0.0045 12,000 -0.00(-11.76%)
Jul 26, 2011 0.0070 0.0070 0.0051 0.0051 16,000 -0.00(-27.14%)
Jul 25, 2011 0.0001 0.0075 0.0001 0.0070 8,730 +0.00(+0.00%)
Jul 20, 2011 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Jul 19, 2011 0.0055 0.0072 0.0055 0.0072 56,000 +0.00(+30.91%)
Jul 14, 2011 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jul 12, 2011 0.0055 0.0055 0.0055 0 -0.00(-23.61%)
Jul 08, 2011 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Jul 01, 2011 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jun 30, 2011 0.0065 0.0072 0.0065 0.0070 167,000 +0.00(+40.00%)
Jun 29, 2011 0.0050 0.0050 0.0050 0.0050 18,000 -0.00(-23.08%)
Jun 28, 2011 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+35.42%)
Jun 23, 2011 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Jun 20, 2011 0.0048 0.0048 0.0048 0 -0.00(-33.33%)
Jun 14, 2011 0.0072 0.0072 0.0072 0 +0.00(+16.13%)
Jun 10, 2011 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jun 09, 2011 0.0062 0.0062 0.0062 0.0062 300 +0.00(+0.00%)
Jun 03, 2011 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
May 23, 2011 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
May 17, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+45.83%)
May 16, 2011 0.0070 0.0070 0.0048 0.0048 245,864 -0.00(-31.43%)
May 13, 2011 0.0061 0.0070 0.0061 0.0070 53,165 +0.00(+16.67%)
May 11, 2011 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
May 10, 2011 0.0001 0.0069 0.0001 0.0065 207,500 +0.00(+0.00%)
May 09, 2011 0.0051 0.0066 0.0051 0.0065 362,750 +0.00(+8.33%)
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.