ClearSign Technologies Corporation (0I0B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.8199 | 0.8199 | 0.8199 | 0.8199 | 0.8199 | 1,600 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | 483 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 578 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.8767 | 0.8767 | 0.8767 | 0.8767 | 0.8767 | 400 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | 450 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 100 |
| 22 Mar 2024 | 0.9746 | 0.9800 | 0.9746 | 0.9779 | 0.9779 | 160 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.0100 | 1.0100 | 0.9920 | 0.9999 | 0.9999 | 119 |
| 19 Mar 2024 | 1.0787 | 1.0980 | 1.0787 | 1.0800 | 1.0800 | 539 |
| 18 Mar 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 1,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.0188 | 1.0188 | 0.9801 | 0.9801 | 0.9801 | 332 |
| 13 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 300 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 177 |
| 27 Feb 2024 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1,693 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 100 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 100 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.0120 | 1.0120 | 0.9700 | 0.9700 | 0.9700 | 580 |
| 30 Jan 2024 | 1.0820 | 1.0820 | 1.0704 | 1.0704 | 1.0704 | 953 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.0305 | 1.0402 | 1.0305 | 1.0402 | 1.0402 | 3,315 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.1700 | 1.1700 | 1.1520 | 1.1520 | 1.1520 | 135 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 26 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 90 |
| 04 Jan 2024 | 1.1200 | 1.1200 | 1.0703 | 1.0703 | 1.0703 | 2,550 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.1192 | 1.1210 | 1.1111 | 1.1111 | 1.1111 | 2,309 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.1590 | 1.1749 | 1.1590 | 1.1749 | 1.1749 | 1,900 |
| 22 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 331 |
| 21 Dec 2023 | 1.1310 | 1.1310 | 1.1301 | 1.1301 | 1.1301 | 151 |
| 20 Dec 2023 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | 3,205 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1.2200 | 1.2605 | 1.2120 | 1.2605 | 1.2605 | 619 |
| 15 Dec 2023 | 1.3408 | 1.3408 | 1.3408 | 1.3408 | 1.3408 | 683 |
| 14 Dec 2023 | 1.2348 | 1.2500 | 1.2090 | 1.2500 | 1.2500 | 4,071 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.