Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Vision Corp (OP: CLNV )

0.0202 -0.0011 (-5.16%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 2024 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 (%)
May 31, 2022 0.0230 0.0247 0.0222 0.0235 488,843 +0.00(+2.17%)
May 27, 2022 0.0239 0.0239 0.0200 0.0230 2,698,297 -0.00(-1.29%)
May 26, 2022 0.0249 0.0249 0.0215 0.0233 1,111,832 -0.00(-6.80%)
May 25, 2022 0.0270 0.0270 0.0231 0.0250 1,157,469 -0.00(-7.41%)
May 24, 2022 0.0275 0.0290 0.0245 0.0270 1,066,322 -0.00(-10.00%)
May 23, 2022 0.0290 0.0300 0.0250 0.0300 916,193 +0.00(+3.45%)
May 20, 2022 0.0310 0.0310 0.0188 0.0290 4,794,519 -0.00(-2.36%)
May 19, 2022 0.0310 0.0320 0.0296 0.0297 202,656 +0.00(+0.34%)
May 18, 2022 0.0304 0.0304 0.0295 0.0296 145,200 -0.00(-1.33%)
May 17, 2022 0.0310 0.0310 0.0290 0.0300 479,316 +0.00(+1.35%)
May 16, 2022 0.0306 0.0310 0.0286 0.0296 1,029,270 -0.00(-4.52%)
May 13, 2022 0.0313 0.0328 0.0286 0.0310 1,974,186 -0.00(-2.52%)
May 12, 2022 0.0309 0.0320 0.0275 0.0318 301,722 +0.00(+2.91%)
May 11, 2022 0.0310 0.0349 0.0275 0.0309 489,084 +0.00(+2.32%)
May 10, 2022 0.0301 0.0344 0.0290 0.0302 769,829 +0.00(+4.14%)
May 09, 2022 0.0325 0.0348 0.0275 0.0290 1,394,230 -0.00(-9.94%)
May 06, 2022 0.0330 0.0369 0.0310 0.0322 1,270,468 -0.00(-2.42%)
May 05, 2022 0.0334 0.0339 0.0310 0.0330 766,456 -0.00(-1.20%)
May 04, 2022 0.0330 0.0350 0.0314 0.0334 963,936 -0.00(-4.57%)
May 03, 2022 0.0346 0.0380 0.0346 0.0350 535,658 -0.00(-4.11%)
May 02, 2022 0.0342 0.0370 0.0325 0.0365 682,422 +0.00(+6.73%)
Apr 29, 2022 0.0370 0.0370 0.0320 0.0342 477,210 -0.00(-5.00%)
Apr 28, 2022 0.0310 0.0370 0.0310 0.0360 583,357 +0.00(+5.88%)
Apr 27, 2022 0.0348 0.0370 0.0330 0.0340 587,343 +0.00(+6.25%)
Apr 26, 2022 0.0350 0.0375 0.0312 0.0320 2,256,994 -0.00(-11.11%)
Apr 25, 2022 0.0400 0.0425 0.0350 0.0360 1,709,989 -0.00(-10.00%)
Apr 22, 2022 0.0365 0.0450 0.0341 0.0400 1,674,516 +0.01(+15.61%)
Apr 21, 2022 0.0380 0.0390 0.0341 0.0346 2,301,406 -0.00(-8.95%)
Apr 20, 2022 0.0384 0.0399 0.0355 0.0380 1,086,382 +0.00(+0.00%)
Apr 19, 2022 0.0379 0.0390 0.0360 0.0380 1,231,434 +0.00(+0.26%)
Apr 18, 2022 0.0400 0.0440 0.0375 0.0379 1,679,826 -0.00(-8.67%)
Apr 14, 2022 0.0405 0.0480 0.0400 0.0415 1,116,635 +0.00(+2.47%)
Apr 13, 2022 0.0379 0.0450 0.0360 0.0405 2,320,527 +0.00(+12.50%)
Apr 12, 2022 0.0470 0.0470 0.0334 0.0360 8,617,949 -0.01(-23.40%)
Apr 11, 2022 0.0510 0.0520 0.0403 0.0470 2,569,454 -0.01(-11.15%)
Apr 08, 2022 0.0536 0.0550 0.0484 0.0529 1,523,297 -0.00(-0.75%)
Apr 07, 2022 0.0550 0.0582 0.0533 0.0533 1,235,627 -0.00(-4.82%)
Apr 06, 2022 0.0600 0.0643 0.0541 0.0560 1,389,243 -0.00(-5.08%)
Apr 05, 2022 0.0550 0.0610 0.0525 0.0590 1,202,276 +0.00(+2.61%)
Apr 04, 2022 0.0481 0.0650 0.0473 0.0575 3,427,912 +0.01(+16.87%)
Apr 01, 2022 0.0510 0.0517 0.0481 0.0492 434,433 -0.00(-4.09%)
Mar 31, 2022 0.0500 0.0530 0.0472 0.0513 1,691,170 -0.00(-1.16%)
Mar 30, 2022 0.0509 0.0526 0.0461 0.0519 2,058,875 +0.00(+3.80%)
Mar 29, 2022 0.0644 0.0685 0.0422 0.0500 13,073,125 -0.01(-22.36%)
Mar 28, 2022 0.0680 0.0695 0.0610 0.0644 1,737,947 -0.01(-8.65%)
Mar 25, 2022 0.0700 0.0715 0.0642 0.0705 1,866,949 +0.00(+0.86%)
Mar 24, 2022 0.0700 0.0715 0.0642 0.0699 1,740,110 -0.00(-2.92%)
Mar 23, 2022 0.0700 0.0749 0.0620 0.0720 1,628,352 +0.00(+3.15%)
Mar 22, 2022 0.0637 0.0735 0.0602 0.0698 2,649,958 +0.01(+9.40%)
Mar 21, 2022 0.0672 0.0735 0.0620 0.0638 2,289,977 -0.01(-7.54%)
Mar 18, 2022 0.0794 0.0800 0.0638 0.0690 6,052,219 -0.01(-13.10%)
Mar 17, 2022 0.0825 0.0845 0.0715 0.0794 4,457,903 -0.00(-0.75%)
Mar 16, 2022 0.0631 0.0852 0.0631 0.0800 12,834,223 +0.01(+12.68%)
Mar 15, 2022 0.0825 0.0825 0.0591 0.0710 6,884,315 -0.00(-1.39%)
Mar 14, 2022 0.0872 0.0970 0.0665 0.0720 20,676,194 -0.01(-15.29%)
Mar 11, 2022 0.0650 0.0900 0.0602 0.0850 17,989,674 +0.02(+41.20%)
Mar 10, 2022 0.0654 0.0685 0.0511 0.0602 11,507,832 -0.00(-7.53%)
Mar 09, 2022 0.0670 0.0865 0.0553 0.0651 31,092,456 -0.00(-2.11%)
Mar 08, 2022 0.0396 0.0670 0.0390 0.0665 41,055,408 +0.03(+67.09%)
Mar 07, 2022 0.0360 0.0418 0.0345 0.0398 3,242,206 +0.00(+12.75%)
Mar 04, 2022 0.0339 0.0360 0.0320 0.0353 1,561,040 +0.00(+8.62%)
Mar 03, 2022 0.0290 0.0334 0.0290 0.0325 660,426 +0.00(+8.33%)
Mar 02, 2022 0.0297 0.0310 0.0289 0.0300 1,022,597 +0.00(+1.01%)
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.