Skip to main content

Clean Vision Corp (OP: CLNV )

0.0220 -0.0003 (-1.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.0221 0.0249 0.0211 0.0223 563,451 +0.00(+0.00%)
May 23, 2024 0.0221 0.0232 0.0221 0.0223 1,120,708 -0.00(-2.62%)
May 22, 2024 0.0250 0.0250 0.0221 0.0229 205,233 -0.00(-10.20%)
May 21, 2024 0.0270 0.0272 0.0234 0.0255 1,726,886 -0.00(-3.77%)
May 20, 2024 0.0240 0.0270 0.0240 0.0265 377,381 +0.00(+8.16%)
May 17, 2024 0.0210 0.0365 0.0205 0.0245 5,264,709 +0.00(+17.79%)
May 16, 2024 0.0200 0.0208 0.0195 0.0208 2,832,420 +0.00(+2.97%)
May 15, 2024 0.0210 0.0210 0.0197 0.0202 1,029,880 -0.00(-5.16%)
May 14, 2024 0.0204 0.0213 0.0193 0.0213 2,575,532 +0.00(+6.50%)
May 13, 2024 0.0225 0.0225 0.0190 0.0200 5,061,084 -0.00(-11.11%)
May 10, 2024 0.0230 0.0235 0.0217 0.0225 285,267 +0.00(+0.00%)
May 09, 2024 0.0222 0.0243 0.0222 0.0225 749,812 -0.00(-4.66%)
May 08, 2024 0.0250 0.0250 0.0219 0.0236 158,589 -0.00(-3.67%)
May 07, 2024 0.0221 0.0251 0.0216 0.0245 811,943 +0.00(+11.36%)
May 06, 2024 0.0219 0.0250 0.0215 0.0220 318,875 -0.00(-2.22%)
May 03, 2024 0.0248 0.0248 0.0213 0.0225 1,979,542 -0.00(-11.07%)
May 02, 2024 0.0278 0.0278 0.0253 0.0253 530,215 -0.00(-4.53%)
May 01, 2024 0.0290 0.0290 0.0265 0.0265 419,563 -0.00(-1.12%)
Apr 30, 2024 0.0285 0.0289 0.0268 0.0268 951,289 -0.00(-5.96%)
Apr 29, 2024 0.0288 0.0294 0.0280 0.0285 403,178 +0.00(+0.00%)
Apr 26, 2024 0.0306 0.0312 0.0285 0.0285 556,253 -0.00(-6.56%)
Apr 25, 2024 0.0285 0.0309 0.0280 0.0305 2,151,451 +0.00(+8.54%)
Apr 24, 2024 0.0231 0.0322 0.0231 0.0281 3,245,094 +0.01(+24.89%)
Apr 23, 2024 0.0214 0.0245 0.0214 0.0225 410,076 +0.00(+2.27%)
Apr 22, 2024 0.0235 0.0245 0.0211 0.0220 448,288 -0.00(-8.33%)
Apr 19, 2024 0.0230 0.0245 0.0213 0.0240 1,046,290 +0.00(+4.80%)
Apr 18, 2024 0.0207 0.0230 0.0206 0.0229 636,636 +0.00(+11.71%)
Apr 17, 2024 0.0200 0.0210 0.0197 0.0205 1,617,923 +0.00(+1.49%)
Apr 16, 2024 0.0200 0.0210 0.0190 0.0202 3,166,297 +0.00(+0.50%)
Apr 15, 2024 0.0218 0.0218 0.0200 0.0201 3,135,046 -0.00(-5.63%)
Apr 12, 2024 0.0229 0.0230 0.0200 0.0213 4,437,347 -0.00(-3.18%)
Apr 11, 2024 0.0230 0.0230 0.0205 0.0220 4,617,058 -0.00(-2.22%)
Apr 10, 2024 0.0203 0.0230 0.0203 0.0225 318,473 +0.00(+0.00%)
Apr 09, 2024 0.0210 0.0230 0.0202 0.0225 790,607 +0.00(+0.45%)
Apr 08, 2024 0.0223 0.0245 0.0220 0.0224 997,742 -0.00(-3.03%)
Apr 05, 2024 0.0230 0.0240 0.0210 0.0231 1,777,084 +0.00(+0.43%)
Apr 04, 2024 0.0222 0.0240 0.0221 0.0230 1,602,045 +0.00(+3.60%)
Apr 03, 2024 0.0230 0.0240 0.0221 0.0222 1,985,431 -0.00(-3.48%)
Apr 02, 2024 0.0228 0.0250 0.0218 0.0230 3,253,294 +0.00(+2.22%)
Apr 01, 2024 0.0230 0.0259 0.0220 0.0225 3,482,815 -0.00(-6.25%)
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%)
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.