ClearSign Combustion Corp $7.95

up +0.03


29/7/2014 03:59 PM  |  NASDAQ : CLIR  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
7/29/20147.998.287.907.9527,102
7/28/20148.058.307.907.9230,363
7/25/20148.108.308.038.1220,623
7/24/20148.248.408.118.216,491
7/23/20148.508.658.088.2418,795
7/22/20148.498.538.018.4259,684
7/21/20147.918.647.918.5031,414
7/18/20148.208.387.907.9240,179
7/17/20148.608.638.168.248,258
7/16/20148.588.728.208.4521,044
7/15/20149.019.028.388.6133,618
7/14/20148.209.008.198.9950,693
7/11/20147.588.457.508.2055,297
7/10/20147.868.007.367.50100,484
7/9/20148.338.497.908.0656,412
7/8/20148.468.618.308.3024,700
7/7/20148.948.948.368.4635,824
7/3/20149.089.128.778.9312,243
7/2/20148.869.118.759.1118,478
7/1/20149.159.648.668.8565,819
6/30/20149.199.389.119.1817,968
6/27/20149.479.489.139.307,032
6/26/20149.209.458.809.3854,759
6/25/20149.499.659.219.3239,522
6/24/20149.609.979.209.5828,999
6/23/20149.8510.009.489.7022,753
6/20/20149.9110.009.599.9021,060
6/19/20149.1010.009.109.9488,022
6/18/20148.919.108.709.1023,622
6/17/20148.859.138.828.9525,270
6/16/20148.969.098.668.8926,805
6/13/20148.869.048.698.978,595
6/12/20148.679.208.538.8928,873
6/11/20148.808.918.278.7240,844
6/10/20149.249.358.808.8042,678
6/9/20149.159.359.159.1833,931
6/6/20149.239.249.089.1123,059
6/5/20148.509.238.439.1683,884
6/4/20148.368.678.248.5224,944
6/3/20148.338.488.148.3626,184
6/2/20148.978.977.868.3479,435
5/30/20149.109.218.898.9328,625
5/29/20149.259.289.069.2035,400
5/28/20148.749.208.749.1733,756
5/27/20148.789.328.738.8140,843
5/23/20148.909.358.738.7942,163
5/22/20148.598.938.508.9048,135
5/21/20148.278.758.278.5033,683
5/20/20148.048.307.908.2334,467
5/19/20148.048.477.968.0465,553
5/16/20147.648.147.588.0236,770
5/15/20147.797.797.597.6536,457
5/14/20147.807.937.527.7771,851
5/13/20148.038.067.727.8070,850
5/12/20148.538.577.978.0675,277
5/9/20148.258.617.968.4270,425
5/8/20147.588.227.518.16141,896
5/7/20149.209.207.677.99142,046
5/6/20149.089.249.089.1015,510
5/5/20149.229.419.089.2152,614
5/2/20149.399.559.139.3014,757
5/1/20149.239.729.209.4362,830
4/30/20149.399.398.839.24104,606
4/29/20149.589.619.219.3867,533
4/28/20149.9510.019.449.51103,024
4/25/20149.7910.199.799.98248,020
4/24/201410.1110.409.789.8938,101
4/23/201410.2310.4010.1010.1015,615
4/22/201410.1810.4110.0410.2459,770
4/21/201410.1310.5510.1310.1846,551
4/17/201410.2410.4310.1210.4176,748
4/16/20149.8610.309.5810.2773,411
4/15/201410.0810.179.509.8970,407
4/14/201410.0110.209.7910.1185,798
4/11/201410.4110.419.909.9775,393
4/10/201410.8610.9810.1510.36120,026
4/9/201410.6710.7910.0210.73100,727
4/8/201410.0510.599.8010.5956,226
4/7/201410.2010.339.559.97136,964
4/4/201410.8210.9910.1010.2891,431
4/3/201410.6511.0010.4510.7792,513
4/2/201410.8610.9210.3610.6171,287
4/1/201410.9811.0010.6510.9053,747
3/31/201410.6311.1210.6310.91161,785
3/28/20149.8610.659.7110.5096,366
3/27/20149.589.818.849.77147,856
3/26/201410.0310.499.509.63144,259
3/25/20149.9110.359.919.9655,778
3/24/201410.8610.899.749.94148,287
3/21/201411.0111.1310.8010.8165,817
3/20/201411.1311.2810.8510.9980,424
3/19/201411.0611.4010.8611.23148,234
3/18/201411.0011.1310.7410.8584,730
3/17/201411.3011.4010.8411.0066,972
3/14/201411.2711.4611.0111.2258,899
3/13/201411.0011.9010.9011.20254,539
3/12/201410.3110.9510.2010.75152,788
3/11/201410.7510.7510.0710.20108,835
3/10/201410.3011.0010.1511.0066,668
3/7/201410.6210.6210.1610.2378,796
Trading Center