Canada markets closed

Clean Vision Corporation (CLNV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0285-0.0020 (-6.56%)
At close: 03:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.03120.03120.02850.02850.0285556,253
Apr 25, 20240.02850.03090.02800.03050.03052,151,451
Apr 24, 20240.02310.03220.02310.02810.02813,245,094
Apr 23, 20240.02140.02450.02140.02250.0225410,076
Apr 22, 20240.02450.02450.02110.02200.0220448,288
Apr 19, 20240.02300.02450.02130.02400.02401,046,290
Apr 18, 20240.02100.02300.02050.02290.0229636,636
Apr 17, 20240.02000.02100.01970.02050.02051,617,923
Apr 16, 20240.02000.02100.01900.02020.02023,166,297
Apr 15, 20240.02180.02180.02000.02010.02013,135,046
Apr 12, 20240.02290.02300.02000.02130.02134,437,347
Apr 11, 20240.02300.02300.02050.02200.02204,617,058
Apr 10, 20240.02180.02300.02030.02250.0225318,473
Apr 09, 20240.02100.02300.02020.02250.0225790,607
Apr 08, 20240.02230.02450.02200.02240.0224997,742
Apr 05, 20240.02300.02400.02100.02310.02311,777,084
Apr 04, 20240.02220.02400.02210.02300.02301,602,045
Apr 03, 20240.02300.02400.02210.02220.02221,985,431
Apr 02, 20240.02250.02500.02170.02290.02293,253,294
Apr 01, 20240.02300.02590.02200.02250.02253,482,815
Mar 28, 20240.02490.02490.02210.02400.02401,386,191
Mar 27, 20240.02600.02610.02330.02360.0236929,677
Mar 26, 20240.02210.02700.02200.02330.0233615,478
Mar 25, 20240.02450.02550.02240.02240.02241,742,357
Mar 22, 20240.02400.02800.02250.02480.02481,857,665
Mar 21, 20240.02580.02700.02230.02340.02343,409,550
Mar 20, 20240.02900.02990.02580.02580.02584,252,355
Mar 19, 20240.02890.03100.02820.02820.02821,885,859
Mar 18, 20240.03100.03100.02820.02890.02891,003,213
Mar 15, 20240.02840.03000.02840.03000.0300421,695
Mar 14, 20240.02830.03150.02820.02840.0284590,869
Mar 13, 20240.03020.03090.02860.02940.02941,463,175
Mar 12, 20240.03740.03740.03000.03050.03052,132,215
Mar 11, 20240.03140.03620.03140.03470.0347941,441
Mar 08, 20240.03100.03220.03010.03150.0315594,669
Mar 07, 20240.03200.03350.03120.03120.0312337,982
Mar 06, 20240.03200.03300.03000.03100.03101,397,261
Mar 05, 20240.03090.03200.03090.03100.0310533,967
Mar 04, 20240.03240.03310.03030.03140.0314601,778
Mar 01, 20240.03250.03480.03050.03250.0325855,958
Feb 29, 20240.03300.03450.03060.03340.0334712,354
Feb 28, 20240.03300.03480.03200.03380.03381,252,781
Feb 27, 20240.03480.03480.03240.03300.0330848,260
Feb 26, 20240.03350.03480.03300.03400.0340332,390
Feb 23, 20240.03400.03490.03320.03430.0343244,944
Feb 22, 20240.03030.03500.03030.03470.0347936,750
Feb 21, 20240.03290.03400.03200.03240.03241,124,959
Feb 20, 20240.03690.03690.03150.03350.03351,633,642
Feb 16, 20240.03750.03750.03400.03500.03502,977,282
Feb 15, 20240.03750.03750.03590.03650.03651,403,149
Feb 14, 20240.03630.03790.03630.03750.0375544,245
Feb 13, 20240.03600.03900.03400.03630.03631,089,878
Feb 12, 20240.03330.03970.03300.03650.0365451,777
Feb 09, 20240.03540.03800.03370.03510.03511,028,967
Feb 08, 20240.03370.03750.03370.03580.0358372,303
Feb 07, 20240.03690.03690.03350.03500.0350377,101
Feb 06, 20240.04000.04000.03350.03500.0350804,491
Feb 05, 20240.03440.03900.03440.03640.0364698,538
Feb 02, 20240.03790.03950.03710.03950.0395653,531
Feb 01, 20240.03890.04080.03620.03790.0379593,235
Jan 31, 20240.03790.03900.03570.03790.03791,139,556
Jan 30, 20240.03750.03990.03560.03730.0373876,396
Jan 29, 20240.03850.03850.03420.03760.03762,634,128
Jan 26, 20240.03600.04000.03480.03830.0383837,491
Jan 25, 20240.03900.03980.03630.03730.03731,026,499
Jan 24, 20240.03920.04250.03900.03900.0390332,566
Jan 23, 20240.04050.04240.03940.03940.03942,358,192
Jan 22, 20240.04000.04120.03880.04000.0400442,359
Jan 19, 20240.03900.04150.03750.04000.04002,472,120
Jan 18, 20240.03980.03980.03460.03750.03751,491,071
Jan 17, 20240.03990.03990.03880.03950.0395232,427
Jan 16, 20240.03830.04000.03710.04000.0400990,104
Jan 12, 20240.04090.04090.03760.03770.03771,205,261
Jan 11, 20240.04100.04100.03850.03940.0394744,963
Jan 10, 20240.04100.04100.03850.03950.0395345,610
Jan 09, 20240.03910.04090.03750.04070.0407889,936
Jan 08, 20240.04240.04300.03910.03910.03911,392,279
Jan 05, 20240.04140.04360.04100.04200.04201,764,669
Jan 04, 20240.04110.04370.03880.04040.04043,276,781
Jan 03, 20240.04100.04110.03990.03990.0399803,361
Jan 02, 20240.04100.04210.04000.04110.04111,999,950
Dec 29, 20230.03880.04240.03880.04140.04142,012,903
Dec 28, 20230.03860.04110.03850.03880.03881,009,652
Dec 27, 20230.03800.04100.03800.04100.04101,979,996
Dec 26, 20230.03850.04090.03850.04090.0409629,514
Dec 22, 20230.03970.04210.03860.03860.0386931,618
Dec 21, 20230.04000.04000.03760.03980.0398634,549
Dec 20, 20230.03850.04330.03850.03940.0394615,164
Dec 19, 20230.04010.04010.03760.03910.03912,444,245
Dec 18, 20230.04150.04200.03910.04050.0405942,892
Dec 15, 20230.04200.04400.04150.04200.0420306,660
Dec 14, 20230.03910.04460.03910.04250.0425665,888
Dec 13, 20230.04300.04300.03850.03960.03961,152,790
Dec 12, 20230.04500.04500.04000.04150.04151,141,696
Dec 11, 20230.04450.04740.04130.04350.04351,364,355
Dec 08, 20230.04160.04450.04120.04350.0435255,867
Dec 07, 20230.04350.04490.04010.04200.04201,090,177
Dec 06, 20230.04350.04350.04100.04200.0420573,344
Dec 05, 20230.04680.04680.04000.04350.04352,214,003
Dec 04, 20230.04300.04590.04260.04390.0439726,735
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...