ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CLNV Clean Vision Corporation (QB)

0.0289
-0.0011 (-3.67%)
Mar 18 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock