CLNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 0.0289 | -0.0011 | -3.67% | 0.031 | 0.031 | 0.0282 | 1,003,213 |
Mar 15 2024 | 0.03 | 0.0016 | 5.63% | 0.0284 | 0.03 | 0.0284 | 421,695 |
Mar 14 2024 | 0.0284 | -0.001 | -3.40% | 0.0283 | 0.0315 | 0.0282 | 590,869 |
Mar 13 2024 | 0.0294 | -0.00115 | -3.76% | 0.0302 | 0.0309 | 0.0286 | 1,463,175 |
Mar 12 2024 | 0.03055 | -0.00415 | -11.96% | 0.0374 | 0.0374 | 0.03 | 2,132,215 |
Mar 11 2024 | 0.0347 | 0.0032 | 10.16% | 0.0314 | 0.03624 | 0.0314 | 941,441 |
Mar 08 2024 | 0.0315 | 0.0003 | 0.96% | 0.031 | 0.03224 | 0.0301 | 594,669 |
Mar 07 2024 | 0.0312 | 0.0002 | 0.65% | 0.032 | 0.0335 | 0.0312 | 337,982 |
Mar 06 2024 | 0.031 | 0.00 | 0.00% | 0.032 | 0.033 | 0.03 | 1,397,261 |
Mar 05 2024 | 0.031 | -0.00045 | -1.43% | 0.0309 | 0.032 | 0.0309 | 533,967 |
Mar 04 2024 | 0.03145 | -0.00105 | -3.23% | 0.0324 | 0.03315 | 0.0303 | 601,778 |
Mar 01 2024 | 0.0325 | -0.00095 | -2.84% | 0.0325 | 0.0348 | 0.030515 | 855,958 |
Feb 29 2024 | 0.03345 | -0.0003 | -0.89% | 0.033 | 0.0345 | 0.0306 | 712,354 |
Feb 28 2024 | 0.03375 | 0.00075 | 2.27% | 0.033 | 0.03482 | 0.032 | 1,252,781 |
Feb 27 2024 | 0.033 | -0.001 | -2.94% | 0.0348 | 0.0348 | 0.0324 | 848,260 |
Feb 26 2024 | 0.034 | -0.0003 | -0.87% | 0.0335 | 0.0348 | 0.033 | 332,390 |
Feb 23 2024 | 0.0343 | -0.00045 | -1.29% | 0.034 | 0.0349 | 0.03322 | 244,944 |
Feb 22 2024 | 0.03475 | 0.00239 | 7.39% | 0.0303 | 0.035 | 0.0303 | 936,750 |
Feb 21 2024 | 0.03236 | -0.00118 | -3.52% | 0.0329 | 0.034 | 0.032 | 1,124,959 |
Feb 20 2024 | 0.03354 | -0.00146 | -4.17% | 0.0369 | 0.0369 | 0.0315 | 1,633,642 |
Feb 16 2024 | 0.035 | -0.0015 | -4.11% | 0.0375 | 0.0375 | 0.034 | 2,977,282 |
Feb 15 2024 | 0.0365 | -0.001 | -2.67% | 0.0375 | 0.0375 | 0.0359 | 1,403,149 |
Feb 14 2024 | 0.0375 | 0.0012 | 3.31% | 0.0363 | 0.0379 | 0.0363 | 544,245 |
Feb 13 2024 | 0.0363 | -0.0002 | -0.55% | 0.036 | 0.039 | 0.034 | 1,089,878 |
Feb 12 2024 | 0.0365 | 0.0014 | 3.99% | 0.0333 | 0.0397 | 0.033 | 451,777 |
Feb 09 2024 | 0.0351 | -0.00066 | -1.85% | 0.0354 | 0.038 | 0.0337 | 1,028,967 |
Feb 08 2024 | 0.03576 | 0.00076 | 2.17% | 0.0337 | 0.0375 | 0.0337 | 372,303 |
Feb 07 2024 | 0.035 | 0.00 | 0.00% | 0.0369 | 0.0369 | 0.0335 | 377,101 |
Feb 06 2024 | 0.035 | -0.0014 | -3.85% | 0.04 | 0.04 | 0.0335 | 804,491 |
Feb 05 2024 | 0.0364 | -0.0031 | -7.85% | 0.0344 | 0.039 | 0.0344 | 698,538 |
Feb 02 2024 | 0.0395 | 0.0016 | 4.22% | 0.0379 | 0.0395 | 0.0371 | 653,531 |
Feb 01 2024 | 0.0379 | 0.00 | 0.00% | 0.0389 | 0.0408 | 0.0362 | 593,235 |
Jan 31 2024 | 0.0379 | 0.0006 | 1.61% | 0.0379 | 0.039 | 0.03574 | 1,139,556 |
Jan 30 2024 | 0.0373 | -0.0003 | -0.80% | 0.0375 | 0.0399 | 0.0356 | 876,396 |
Jan 29 2024 | 0.0376 | -0.0007 | -1.83% | 0.0385 | 0.0385 | 0.0342 | 2,634,128 |
Jan 26 2024 | 0.0383 | 0.001 | 2.68% | 0.036 | 0.04 | 0.0348 | 837,491 |
Jan 25 2024 | 0.0373 | -0.0017 | -4.36% | 0.039 | 0.0398 | 0.03628 | 1,026,499 |
Jan 24 2024 | 0.039 | -0.0004 | -1.02% | 0.0392 | 0.0425 | 0.039 | 332,566 |
Jan 23 2024 | 0.0394 | -0.00065 | -1.62% | 0.0405 | 0.0424 | 0.0394 | 2,358,192 |
Jan 22 2024 | 0.04005 | 0.00005 | 0.13% | 0.04 | 0.0412 | 0.0388 | 442,359 |
Jan 19 2024 | 0.04 | 0.0025 | 6.67% | 0.039 | 0.04155 | 0.0375 | 2,472,120 |
Jan 18 2024 | 0.0375 | -0.00198 | -5.02% | 0.0398 | 0.0398 | 0.0346 | 1,491,071 |
Jan 17 2024 | 0.03948 | -0.00052 | -1.30% | 0.0399 | 0.0399 | 0.0388 | 232,427 |
Jan 16 2024 | 0.04 | 0.0023 | 6.10% | 0.0383 | 0.04 | 0.0371 | 990,104 |
Jan 12 2024 | 0.0377 | -0.00174 | -4.41% | 0.0409 | 0.0409 | 0.0376 | 1,205,261 |
Jan 11 2024 | 0.03944 | -0.00006 | -0.15% | 0.041 | 0.041 | 0.0385 | 744,963 |
Jan 10 2024 | 0.0395 | -0.0012 | -2.95% | 0.041 | 0.041 | 0.0385 | 345,610 |
Jan 09 2024 | 0.0407 | 0.0016 | 4.09% | 0.0391 | 0.0409 | 0.0375 | 889,936 |
Jan 08 2024 | 0.0391 | -0.0029 | -6.90% | 0.0424 | 0.043 | 0.0391 | 1,392,279 |
Jan 05 2024 | 0.042 | 0.0016 | 3.96% | 0.0414 | 0.0436 | 0.041 | 1,764,669 |
Jan 04 2024 | 0.0404 | 0.0005 | 1.25% | 0.0411 | 0.0437 | 0.0388 | 3,276,781 |
Jan 03 2024 | 0.0399 | -0.00116 | -2.83% | 0.041 | 0.0411 | 0.0399 | 803,361 |
Jan 02 2024 | 0.04106 | -0.00034 | -0.82% | 0.041 | 0.0421 | 0.04 | 1,999,950 |
Dec 29 2023 | 0.0414 | 0.0026 | 6.70% | 0.03882 | 0.0424 | 0.0388 | 2,012,903 |
Dec 28 2023 | 0.0388 | -0.0022 | -5.37% | 0.0386 | 0.0411 | 0.0385 | 1,009,652 |
Dec 27 2023 | 0.041 | 0.0001 | 0.24% | 0.038 | 0.041 | 0.038 | 1,979,996 |
Dec 26 2023 | 0.0409 | 0.0023 | 5.96% | 0.0385 | 0.0409 | 0.0385 | 629,514 |
Dec 22 2023 | 0.0386 | -0.00122 | -3.06% | 0.0397 | 0.0421 | 0.0386 | 931,618 |
Dec 21 2023 | 0.03982 | 0.00042 | 1.07% | 0.04 | 0.04 | 0.0376 | 634,549 |
Dec 20 2023 | 0.0394 | 0.0003 | 0.77% | 0.0385 | 0.0433 | 0.0385 | 615,164 |