CLNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.02 | 0.0008 | 4.17% | 0.0192 | 0.02 | 0.018 | 873,785 |
Jul 25 2024 | 0.0192 | 0.00 | 0.00% | 0.0199 | 0.0199 | 0.0183 | 1,421,290 |
Jul 24 2024 | 0.0192 | -0.0008 | -4.00% | 0.02 | 0.0214 | 0.0192 | 577,727 |
Jul 23 2024 | 0.02 | 0.0001 | 0.50% | 0.0192 | 0.02 | 0.0192 | 205,607 |
Jul 22 2024 | 0.0199 | -0.00055 | -2.69% | 0.0199 | 0.021 | 0.0193 | 870,123 |
Jul 19 2024 | 0.02045 | 0.00085 | 4.34% | 0.0199 | 0.021 | 0.0195 | 451,336 |
Jul 18 2024 | 0.0196 | -0.00048 | -2.39% | 0.02 | 0.0203 | 0.0195 | 726,663 |
Jul 17 2024 | 0.02008 | -0.00042 | -2.05% | 0.022 | 0.022 | 0.0195 | 903,407 |
Jul 16 2024 | 0.0205 | 0.00 | 0.00% | 0.0222 | 0.0225 | 0.0198 | 3,163,571 |
Jul 15 2024 | 0.0205 | 0.0002 | 0.99% | 0.0196 | 0.022 | 0.0195 | 901,502 |
Jul 12 2024 | 0.0203 | -0.0005 | -2.40% | 0.02 | 0.021 | 0.0192 | 1,097,830 |
Jul 11 2024 | 0.0208 | -0.0002 | -0.95% | 0.0223 | 0.0223 | 0.0205 | 313,075 |
Jul 10 2024 | 0.021 | 0.0009 | 4.48% | 0.0211 | 0.0221 | 0.02004 | 779,253 |
Jul 09 2024 | 0.0201 | -0.0009 | -4.29% | 0.021 | 0.02212 | 0.02 | 1,892,542 |
Jul 08 2024 | 0.021 | -0.0005 | -2.33% | 0.0215 | 0.0215 | 0.02 | 944,135 |
Jul 05 2024 | 0.0215 | 0.0015 | 7.50% | 0.0175 | 0.0215 | 0.0175 | 2,349,411 |
Jul 03 2024 | 0.02 | 0.0002 | 1.01% | 0.02 | 0.02 | 0.018 | 1,512,346 |
Jul 02 2024 | 0.0198 | 0.00185 | 10.31% | 0.0175 | 0.02095 | 0.01675 | 2,220,524 |
Jul 01 2024 | 0.01795 | -0.0003 | -1.64% | 0.0194 | 0.0194 | 0.016 | 1,649,364 |
Jun 28 2024 | 0.01825 | -0.00095 | -4.95% | 0.0195 | 0.0201 | 0.017 | 2,588,217 |
Jun 27 2024 | 0.0192 | -0.0013 | -6.34% | 0.021 | 0.0214 | 0.01815 | 2,986,814 |
Jun 26 2024 | 0.0205 | 0.0015 | 7.89% | 0.01905 | 0.0205 | 0.0178 | 5,130,891 |
Jun 25 2024 | 0.019 | 0.00 | 0.00% | 0.0195 | 0.0195 | 0.0183 | 1,645,138 |
Jun 24 2024 | 0.019 | 0.0003 | 1.60% | 0.0173 | 0.022 | 0.0173 | 3,532,296 |
Jun 21 2024 | 0.0187 | -0.00005 | -0.27% | 0.019 | 0.0191 | 0.0175 | 1,217,784 |
Jun 20 2024 | 0.01875 | -0.00125 | -6.25% | 0.022 | 0.022 | 0.0185 | 5,760,329 |
Jun 18 2024 | 0.02 | -0.0005 | -2.44% | 0.021 | 0.021 | 0.019 | 1,848,727 |
Jun 17 2024 | 0.0205 | -0.00045 | -2.15% | 0.02 | 0.021 | 0.01955 | 1,039,030 |
Jun 14 2024 | 0.02095 | 0.00015 | 0.72% | 0.021 | 0.0219 | 0.019 | 1,787,565 |
Jun 13 2024 | 0.0208 | -0.0002 | -0.95% | 0.0209 | 0.022 | 0.02 | 1,019,279 |
Jun 12 2024 | 0.021 | 0.00045 | 2.19% | 0.0213 | 0.0225 | 0.02 | 783,386 |
Jun 11 2024 | 0.02055 | -0.00145 | -6.59% | 0.0222 | 0.0222 | 0.02 | 1,365,398 |
Jun 10 2024 | 0.022 | 0.00098 | 4.64% | 0.0218 | 0.022 | 0.01995 | 1,922,158 |
Jun 07 2024 | 0.021025 | 0.00143 | 7.27% | 0.0197 | 0.0218 | 0.0175 | 2,271,143 |
Jun 06 2024 | 0.0196 | 0.0016 | 8.89% | 0.019 | 0.0212 | 0.0172 | 5,861,976 |
Jun 05 2024 | 0.018 | -0.003 | -14.29% | 0.022 | 0.022 | 0.0178 | 13,773,533 |
Jun 04 2024 | 0.021 | -0.00155 | -6.87% | 0.0225 | 0.0225 | 0.0205 | 1,557,277 |
Jun 03 2024 | 0.02255 | -0.00035 | -1.53% | 0.0233 | 0.0235 | 0.02152 | 1,022,396 |
May 31 2024 | 0.0229 | -0.0011 | -4.58% | 0.024 | 0.024 | 0.0214 | 430,325 |
May 30 2024 | 0.024 | 0.0024 | 11.11% | 0.02244 | 0.0241 | 0.0213 | 1,684,596 |
May 29 2024 | 0.0216 | -0.00088 | -3.91% | 0.022 | 0.025 | 0.0216 | 846,371 |
May 28 2024 | 0.02248 | 0.00023 | 1.03% | 0.0213 | 0.02454 | 0.0213 | 555,264 |
May 24 2024 | 0.02225 | -0.00001 | -0.04% | 0.0221 | 0.0249 | 0.0211 | 563,451 |
May 23 2024 | 0.02226 | -0.00059 | -2.58% | 0.0221 | 0.02315 | 0.0221 | 1,120,708 |
May 22 2024 | 0.02285 | -0.00265 | -10.39% | 0.025 | 0.025 | 0.0221 | 205,233 |
May 21 2024 | 0.0255 | -0.001 | -3.77% | 0.0272 | 0.0272 | 0.0234 | 1,726,886 |
May 20 2024 | 0.0265 | 0.002 | 8.16% | 0.024 | 0.027 | 0.024 | 377,381 |
May 17 2024 | 0.0245 | 0.00375 | 18.07% | 0.021 | 0.0365 | 0.0205 | 5,264,708 |
May 16 2024 | 0.02075 | 0.00055 | 2.72% | 0.02 | 0.02075 | 0.0195 | 2,832,420 |
May 15 2024 | 0.0202 | -0.00112 | -5.25% | 0.02095 | 0.021 | 0.0197 | 1,029,880 |
May 14 2024 | 0.02132 | 0.00132 | 6.60% | 0.02035 | 0.02132 | 0.0193 | 2,575,532 |
May 13 2024 | 0.02 | -0.0025 | -11.11% | 0.0225 | 0.0225 | 0.019 | 5,061,084 |
May 10 2024 | 0.0225 | 0.00 | 0.00% | 0.02295 | 0.0235 | 0.0217 | 285,267 |
May 09 2024 | 0.0225 | -0.0011 | -4.66% | 0.0222 | 0.02425 | 0.0222 | 749,812 |
May 08 2024 | 0.0236 | -0.0009 | -3.67% | 0.025 | 0.025 | 0.0219 | 158,589 |
May 07 2024 | 0.0245 | 0.0025 | 11.36% | 0.0224 | 0.02512 | 0.0216 | 811,943 |
May 06 2024 | 0.022 | -0.0005 | -2.22% | 0.0219 | 0.025 | 0.0215 | 318,875 |
May 03 2024 | 0.0225 | -0.00275 | -10.89% | 0.0248 | 0.0248 | 0.0213 | 1,979,542 |
May 02 2024 | 0.02525 | -0.00125 | -4.72% | 0.0278 | 0.0278 | 0.02525 | 530,215 |
May 01 2024 | 0.0265 | -0.0003 | -1.12% | 0.029 | 0.029 | 0.0265 | 419,563 |
Apr 30 2024 | 0.0268 | -0.0017 | -5.96% | 0.0285 | 0.02885 | 0.0268 | 951,289 |
Apr 29 2024 | 0.0285 | 0.00 | 0.00% | 0.02913 | 0.0294 | 0.028 | 403,178 |