Skip to main content

Clean Vision Corp (OP: CLNV )

0.0240 +0.0004 (+1.69%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0249 0.0250 0.0221 0.0240 1,386,191 +0.00(+1.69%)
Mar 27, 2024 0.0260 0.0261 0.0233 0.0236 929,677 +0.00(+1.29%)
Mar 26, 2024 0.0221 0.0270 0.0220 0.0233 615,478 +0.00(+4.02%)
Mar 25, 2024 0.0245 0.0255 0.0224 0.0224 1,742,357 -0.00(-9.68%)
Mar 22, 2024 0.0241 0.0280 0.0225 0.0248 1,857,665 +0.00(+5.98%)
Mar 21, 2024 0.0258 0.0270 0.0223 0.0234 3,409,550 -0.00(-9.30%)
Mar 20, 2024 0.0294 0.0299 0.0258 0.0258 4,252,355 -0.00(-8.51%)
Mar 19, 2024 0.0289 0.0310 0.0282 0.0282 1,885,859 -0.00(-2.42%)
Mar 18, 2024 0.0310 0.0310 0.0282 0.0289 1,003,213 -0.00(-3.67%)
Mar 15, 2024 0.0295 0.0300 0.0284 0.0300 421,695 +0.00(+5.63%)
Mar 14, 2024 0.0300 0.0315 0.0282 0.0284 590,869 -0.00(-3.40%)
Mar 13, 2024 0.0302 0.0309 0.0286 0.0294 1,463,175 -0.00(-3.92%)
Mar 12, 2024 0.0374 0.0374 0.0300 0.0306 2,132,215 -0.00(-11.82%)
Mar 11, 2024 0.0317 0.0362 0.0314 0.0347 941,441 +0.00(+10.16%)
Mar 08, 2024 0.0310 0.0322 0.0301 0.0315 594,669 +0.00(+0.96%)
Mar 07, 2024 0.0320 0.0335 0.0312 0.0312 337,982 +0.00(+0.65%)
Mar 06, 2024 0.0320 0.0330 0.0300 0.0310 1,397,261 +0.00(+0.00%)
Mar 05, 2024 0.0309 0.0320 0.0309 0.0310 533,967 -0.00(-1.59%)
Mar 04, 2024 0.0324 0.0332 0.0303 0.0315 601,778 -0.00(-3.08%)
Mar 01, 2024 0.0325 0.0348 0.0305 0.0325 855,958 -0.00(-2.99%)
Feb 29, 2024 0.0330 0.0345 0.0306 0.0335 712,354 -0.00(-0.89%)
Feb 28, 2024 0.0330 0.0348 0.0320 0.0338 1,252,781 +0.00(+2.42%)
Feb 27, 2024 0.0348 0.0348 0.0324 0.0330 848,260 -0.00(-2.94%)
Feb 26, 2024 0.0335 0.0348 0.0330 0.0340 332,390 -0.00(-0.87%)
Feb 23, 2024 0.0340 0.0349 0.0332 0.0343 244,944 -0.00(-1.44%)
Feb 22, 2024 0.0303 0.0350 0.0303 0.0348 936,750 +0.00(+7.41%)
Feb 21, 2024 0.0329 0.0340 0.0320 0.0324 1,124,959 -0.00(-3.28%)
Feb 20, 2024 0.0350 0.0369 0.0315 0.0335 1,633,642 -0.00(-4.29%)
Feb 16, 2024 0.0375 0.0375 0.0340 0.0350 2,977,282 -0.00(-4.11%)
Feb 15, 2024 0.0375 0.0375 0.0359 0.0365 1,403,149 -0.00(-2.67%)
Feb 14, 2024 0.0363 0.0379 0.0363 0.0375 544,245 +0.00(+3.31%)
Feb 13, 2024 0.0351 0.0390 0.0340 0.0363 1,089,878 -0.00(-0.55%)
Feb 12, 2024 0.0333 0.0397 0.0330 0.0365 451,777 +0.00(+3.99%)
Feb 09, 2024 0.0354 0.0380 0.0337 0.0351 1,028,967 -0.00(-1.96%)
Feb 08, 2024 0.0337 0.0375 0.0337 0.0358 372,303 +0.00(+2.29%)
Feb 07, 2024 0.0369 0.0369 0.0335 0.0350 377,101 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0335 0.0350 804,491 -0.00(-3.85%)
Feb 05, 2024 0.0344 0.0390 0.0344 0.0364 698,538 -0.00(-7.85%)
Feb 02, 2024 0.0380 0.0395 0.0371 0.0395 653,531 +0.00(+4.22%)
Feb 01, 2024 0.0389 0.0408 0.0362 0.0379 593,235 +0.00(+0.00%)
Jan 31, 2024 0.0379 0.0390 0.0357 0.0379 1,139,556 +0.00(+1.61%)
Jan 30, 2024 0.0375 0.0399 0.0356 0.0373 876,396 -0.00(-0.80%)
Jan 29, 2024 0.0385 0.0385 0.0342 0.0376 2,634,128 -0.00(-1.83%)
Jan 26, 2024 0.0360 0.0400 0.0348 0.0383 837,491 +0.00(+2.68%)
Jan 25, 2024 0.0394 0.0398 0.0363 0.0373 1,026,499 -0.00(-4.36%)
Jan 24, 2024 0.0392 0.0425 0.0390 0.0390 332,566 -0.00(-1.02%)
Jan 23, 2024 0.0405 0.0424 0.0394 0.0394 2,358,192 -0.00(-1.75%)
Jan 22, 2024 0.0400 0.0412 0.0388 0.0401 442,359 +0.00(+0.25%)
Jan 19, 2024 0.0390 0.0416 0.0375 0.0400 2,472,120 +0.00(+6.67%)
Jan 18, 2024 0.0398 0.0398 0.0346 0.0375 1,491,071 -0.00(-5.06%)
Jan 17, 2024 0.0399 0.0399 0.0388 0.0395 232,427 -0.00(-1.25%)
Jan 16, 2024 0.0382 0.0400 0.0371 0.0400 990,104 +0.00(+6.10%)
Jan 12, 2024 0.0409 0.0409 0.0376 0.0377 1,205,261 -0.00(-4.31%)
Jan 11, 2024 0.0403 0.0410 0.0385 0.0394 744,963 -0.00(-0.25%)
Jan 10, 2024 0.0410 0.0410 0.0385 0.0395 345,610 -0.00(-2.95%)
Jan 09, 2024 0.0391 0.0409 0.0375 0.0407 889,936 +0.00(+4.09%)
Jan 08, 2024 0.0424 0.0430 0.0391 0.0391 1,392,279 -0.00(-6.90%)
Jan 05, 2024 0.0414 0.0436 0.0410 0.0420 1,764,669 +0.00(+3.96%)
Jan 04, 2024 0.0411 0.0437 0.0388 0.0404 3,276,781 +0.00(+1.25%)
Jan 03, 2024 0.0410 0.0411 0.0399 0.0399 803,361 -0.00(-2.92%)
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.