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 (%)
Sep 30, 2020 0.0120 0.0187 0.0120 0.0133 202,977 -0.00(-5.00%)
Sep 29, 2020 0.0140 0.0140 0.0123 0.0140 7,200 +0.00(+6.06%)
Sep 28, 2020 0.0131 0.0136 0.0125 0.0132 64,800 +0.00(+0.76%)
Sep 25, 2020 0.0136 0.0140 0.0131 0.0131 48,900 -0.00(-9.03%)
Sep 24, 2020 0.0138 0.0144 0.0121 0.0144 114,100 -0.00(-4.00%)
Sep 23, 2020 0.0144 0.0150 0.0138 0.0150 90,200 +0.00(+2.04%)
Sep 22, 2020 0.0130 0.0147 0.0130 0.0147 10,865 -0.00(-0.68%)
Sep 21, 2020 0.0140 0.0175 0.0138 0.0148 186,300 -0.00(-6.92%)
Sep 18, 2020 0.0143 0.0159 0.0130 0.0159 228,500 +0.00(+9.66%)
Sep 17, 2020 0.0156 0.0165 0.0130 0.0145 1,244,881 -0.00(-12.65%)
Sep 16, 2020 0.0165 0.0174 0.0156 0.0166 202,550 -0.00(-4.60%)
Sep 15, 2020 0.0170 0.0174 0.0170 0.0174 300 -0.00(-3.33%)
Sep 14, 2020 0.0155 0.0180 0.0155 0.0180 198,100 +0.00(+10.43%)
Sep 11, 2020 0.0180 0.0180 0.0131 0.0163 329,500 -0.00(-14.21%)
Sep 10, 2020 0.0190 0.0195 0.0160 0.0190 140,900 -0.00(-5.00%)
Sep 09, 2020 0.0200 0.0210 0.0200 0.0200 210,300 -0.00(-4.76%)
Sep 08, 2020 0.0199 0.0210 0.0195 0.0210 260,506 +0.00(+11.11%)
Sep 04, 2020 0.0162 0.0189 0.0140 0.0189 87,000 +0.00(+2.16%)
Sep 03, 2020 0.0190 0.0209 0.0170 0.0185 180,081 -0.00(-6.57%)
Sep 02, 2020 0.0200 0.0200 0.0170 0.0198 39,900 +0.00(+1.54%)
Sep 01, 2020 0.0210 0.0211 0.0151 0.0195 578,452 -0.00(-12.16%)
Aug 31, 2020 0.0210 0.0222 0.0210 0.0222 6,700 -0.00(-5.13%)
Aug 28, 2020 0.0210 0.0257 0.0210 0.0234 97,900 +0.00(+11.43%)
Aug 27, 2020 0.0210 0.0250 0.0210 0.0210 104,400 -0.00(-14.29%)
Aug 26, 2020 0.0245 0.0245 0.0245 50 +0.00(+0.00%)
Aug 25, 2020 0.0245 0.0245 0.0245 0.0245 3,000 +0.00(+13.43%)
Aug 24, 2020 0.0170 0.0250 0.0170 0.0216 333,245 -0.00(-13.60%)
Aug 21, 2020 0.0250 0.0250 0.0125 0.0250 901,600 +0.00(+0.00%)
Aug 20, 2020 0.0257 0.0257 0.0241 0.0250 130,000 +0.00(+4.60%)
Aug 19, 2020 0.0256 0.0256 0.0210 0.0239 114,078 -0.00(-2.05%)
Aug 18, 2020 0.0274 0.0287 0.0230 0.0244 116,698 -0.00(-11.27%)
Aug 17, 2020 0.0299 0.0300 0.0222 0.0275 260,866 -0.00(-8.03%)
Aug 14, 2020 0.0232 0.0305 0.0220 0.0299 404,000 +0.00(+9.93%)
Aug 13, 2020 0.0276 0.0300 0.0230 0.0272 224,092 -0.00(-9.33%)
Aug 12, 2020 0.0300 0.0300 0.0230 0.0300 98,710 +0.00(+9.09%)
Aug 11, 2020 0.0250 0.0300 0.0250 0.0275 51,931 -0.00(-8.33%)
Aug 10, 2020 0.0347 0.0347 0.0220 0.0300 256,000 -0.00(-3.23%)
Aug 07, 2020 0.0265 0.0310 0.0263 0.0310 279,000 +0.00(+17.87%)
Aug 06, 2020 0.0268 0.0292 0.0150 0.0263 1,136,012 +0.00(+7.35%)
Aug 05, 2020 0.0240 0.0290 0.0221 0.0245 600,169 -0.01(-18.06%)
Aug 04, 2020 0.0285 0.0303 0.0215 0.0299 354,714 -0.00(-13.08%)
Aug 03, 2020 0.0293 0.0350 0.0285 0.0344 290,815 +0.00(+2.08%)
Jul 31, 2020 0.0390 0.0390 0.0301 0.0337 396,900 -0.00(-11.32%)
Jul 30, 2020 0.0360 0.0400 0.0301 0.0380 85,135 +0.00(+14.80%)
Jul 29, 2020 0.0360 0.0420 0.0331 0.0331 87,792 -0.01(-14.03%)
Jul 28, 2020 0.0350 0.0425 0.0350 0.0385 946,117 -0.00(-3.75%)
Jul 27, 2020 0.0350 0.0400 0.0280 0.0400 413,717 +0.00(+3.90%)
Jul 24, 2020 0.0350 0.0430 0.0350 0.0385 165,300 -0.00(-8.33%)
Jul 23, 2020 0.0440 0.0440 0.0350 0.0420 364,585 -0.00(-3.45%)
Jul 22, 2020 0.0400 0.0440 0.0330 0.0435 196,521 +0.00(+10.13%)
Jul 21, 2020 0.0278 0.0400 0.0278 0.0395 1,102,534 +0.01(+41.07%)
Jul 20, 2020 0.0329 0.0329 0.0211 0.0280 1,247,997 -0.00(-9.68%)
Jul 17, 2020 0.0350 0.0350 0.0300 0.0310 907,900 -0.00(-6.63%)
Jul 16, 2020 0.0351 0.0380 0.0325 0.0332 552,421 +0.00(+5.40%)
Jul 15, 2020 0.0416 0.0416 0.0315 0.0315 1,055,081 -0.01(-16.67%)
Jul 14, 2020 0.0410 0.0510 0.0378 0.0378 902,274 -0.01(-20.75%)
Jul 13, 2020 0.0420 0.0520 0.0350 0.0477 1,957,502 +0.00(+6.00%)
Jul 10, 2020 0.0500 0.0510 0.0400 0.0450 744,200 -0.00(-9.82%)
Jul 09, 2020 0.0520 0.0520 0.0460 0.0499 746,237 -0.00(-2.16%)
Jul 08, 2020 0.0520 0.0590 0.0425 0.0510 1,171,317 +0.00(+3.03%)
Jul 07, 2020 0.0480 0.0625 0.0458 0.0495 1,019,689 -0.00(-9.17%)
Jul 06, 2020 0.0555 0.0580 0.0480 0.0545 1,247,233 -0.00(-1.80%)
Jul 02, 2020 0.0620 0.0625 0.0415 0.0555 2,519,700 -0.00(-5.93%)
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.