Cloud3 Ventures Inc (CLDV)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 40.7407407407 | 0.135 | 0.2 | 0.13 | 25921 | 0.15517959 | CS |
| 4 | -0.11 | -36.6666666667 | 0.3 | 0.6 | 0.1 | 796378 | 0.34165668 | CS |
| 12 | 0.09 | 90 | 0.1 | 0.8 | 0.1 | 502464 | 0.31792721 | CS |
| 26 | -0.81 | -81 | 1 | 1 | 0.1 | 321001 | 0.29856585 | CS |
| 52 | -0.81 | -81 | 1 | 1 | 0.1 | 321001 | 0.29856585 | CS |
| 156 | -0.81 | -81 | 1 | 1 | 0.1 | 321001 | 0.29856585 | CS |
| 260 | -0.81 | -81 | 1 | 1 | 0.1 | 321001 | 0.29856585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.19 | 0.015 | 8.57 | 0.18 | 0.2 | 0.18 | 12250 |
| 1734645900 | 0.175 | 0.045 | 34.62 | 0.15 | 0.18 | 0.15 | 8001 |
| 1734559500 | 0.13 | -0.03 | -18.75 | 0.135 | 0.135 | 0.13 | 20001 |
| 1734473100 | 0.16 | -0.035 | -17.95 | 0.17 | 0.17 | 0.16 | 11500 |
| 1734386700 | 0.195 | 0.05 | 34.48 | 0.165 | 0.195 | 0.15 | 24136 |
| 1734127500 | 0.145 | 0.01 | 7.41 | 0.135 | 0.145 | 0.135 | 65966 |
| 1734041100 | 0.135 | 0.035 | 35.00 | 0.125 | 0.135 | 0.105 | 52581 |
| 1733954700 | 0.1 | -0.02 | -16.67 | 0.125 | 0.13 | 0.1 | 52600 |
| 1733868300 | 0.12 | -0.055 | -31.43 | 0.175 | 0.175 | 0.12 | 28673 |
| 1733781900 | 0.175 | -0.015 | -7.89 | 0.195 | 0.195 | 0.175 | 6357 |
| 1733522700 | 0.19 | 0.05 | 35.71 | 0.16 | 0.19 | 0.16 | 10524 |
| 1733436300 | 0.14 | -0.06 | -30.00 | 0.2 | 0.2 | 0.14 | 35550 |
| 1733349900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.1 | 36400 |
| 1733263500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 75700 |
| 1733177100 | 0.2 | -0.1 | -33.33 | 0.3 | 0.3 | 0.2 | 19541 |
| 1732917900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2 | 10780 |
| 1732831500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1156 |
| 1732745100 | 0.3 | -0.2 | -40.00 | 0.5 | 0.5 | 0.2 | 195023 |
| 1732658700 | 0.5 | 0.2 | 66.67 | 0.3 | 0.6 | 0.3 | 244384 |
| 1732572300 | 0.3 | 0 | 0.00 | 0.3 | 0.4 | 0.3 | 77401 |
| 1732313100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2 | 120195 |
| 1732226700 | 0.3 | 0 | 0.00 | 0.3 | 0.4 | 0.3 | 65758 |
| 1732140300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732053900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 27280 |
| 1731967500 | 0.3 | -0.2 | -40.00 | 0.4 | 0.4 | 0.3 | 69775 |
| 1731708300 | 0.5 | 0.2 | 66.67 | 0.3 | 0.8 | 0.3 | 140296 |
| 1731621900 | 0.3 | 0.2 | 200.00 | 0.1 | 0.5 | 0.1 | 209475 |
| 1731535500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1250 |
| 1731449100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 300 |
| 1731362700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1205 |
| 1731103500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731017100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1730930700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 250 |
| 1730844300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730757900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730495100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730408700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1000 |
| 1730322300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730235900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730149500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 7751 |
| 1729890300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729803900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729717500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1651 |
| 1729631100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 6000 |
| 1729544700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4583 |
| 1729285500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729199100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729112700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 8786 |
| 1729026300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4600 |
| 1728680700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 24700 |
| 1728594300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 5983 |
| 1728507900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3904 |
| 1728421500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 300 |
| 1728335100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 55050 |
| 1728075900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 17406 |
| 1727989500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1727903100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 13281 |
| 1727816700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727730300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 11000 |
| 1727471100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4100 |
| 1727384700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727298300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 135 |
| 1727211900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727125500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
