Clean Vision Corporation (QB) (CLNV)
USOTC
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 | 0.00015 | 0.765306122449 | 0.0196 | 0.0225 | 0.0195 | 1229296 | 0.0203282 | CS |
| 4 | 0.00245 | 14.161849711 | 0.0173 | 0.0225 | 0.016 | 1830964 | 0.01984701 | CS |
| 12 | -0.00938 | -32.2004806042 | 0.02913 | 0.0365 | 0.016 | 1875446 | 0.02051625 | CS |
| 26 | -0.02025 | -50.625 | 0.04 | 0.0425 | 0.016 | 1610054 | 0.02404141 | CS |
| 52 | -0.00815 | -29.2114695341 | 0.0279 | 0.074 | 0.016 | 1853013 | 0.03309579 | CS |
| 156 | -0.0078667 | -28.4853005609 | 0.0276167 | 0.12218009 | 0.0114276 | 3314527 | 0.04552521 | CS |
| 260 | -0.07767029 | -79.7270157993 | 0.09742029 | 0.12218009 | 0.0114276 | 3239759 | 0.0451386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.02045 | 0.00085 | 4.34 | 0.0199 | 0.021 | 0.0195 | 451336 |
| 1721337960 | 0.0196 | -0.00048 | -2.39 | 0.02 | 0.0203 | 0.0195 | 726663 |
| 1721251320 | 0.02008 | -0.00042 | -2.05 | 0.022 | 0.022 | 0.0195 | 903407 |
| 1721164920 | 0.0205 | 0 | 0.00 | 0.0222 | 0.0225 | 0.0198 | 3163571 |
| 1721078940 | 0.0205 | 0.0002 | 0.99 | 0.0196 | 0.022 | 0.0195 | 901502 |
| 1720819200 | 0.0203 | -0.0005 | -2.40 | 0.02 | 0.021 | 0.0191999 | 1097830 |
| 1720733280 | 0.0208 | -0.0002 | -0.95 | 0.0223 | 0.0223 | 0.0205 | 313075 |
| 1720646880 | 0.021 | 0.0009 | 4.48 | 0.0211 | 0.0221 | 0.02004 | 779253 |
| 1720560540 | 0.0201 | -0.0009 | -4.29 | 0.021 | 0.02212 | 0.02 | 1892542 |
| 1720473600 | 0.021 | -0.0005 | -2.33 | 0.0214999 | 0.0214999 | 0.02 | 944135 |
| 1720214640 | 0.0214999 | 0.0014999 | 7.50 | 0.0175 | 0.0214999 | 0.0175 | 2349411 |
| 1720041000 | 0.02 | 0.0002 | 1.01 | 0.02 | 0.02 | 0.018 | 1512346 |
| 1719955740 | 0.0198 | 0.00185 | 10.31 | 0.0175 | 0.02095 | 0.01675 | 2220524 |
| 1719868980 | 0.01795 | -0.0003 | -1.64 | 0.0194 | 0.0194 | 0.016 | 1649364 |
| 1719610020 | 0.01825 | -0.00095 | -4.95 | 0.0195 | 0.0201 | 0.017 | 2588217 |
| 1719523200 | 0.0191999 | -0.0013 | -6.34 | 0.021 | 0.0214 | 0.01815 | 2986814 |
| 1719437040 | 0.0205 | 0.0015 | 7.89 | 0.01905 | 0.0205 | 0.0178 | 5130891 |
| 1719350880 | 0.019 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0183 | 1645138 |
| 1719264540 | 0.019 | 0.0003 | 1.60 | 0.0173 | 0.022 | 0.0173 | 3532296 |
| 1719005220 | 0.0187 | -5.0E-5 | -0.27 | 0.019 | 0.0191 | 0.0175 | 1217784 |
| 1718918640 | 0.01875 | -0.00125 | -6.25 | 0.022 | 0.022 | 0.0185 | 5760329 |
| 1718746140 | 0.02 | -0.0005 | -2.44 | 0.021 | 0.021 | 0.019 | 1848727 |
| 1718659680 | 0.0205 | -0.00045 | -2.15 | 0.02 | 0.021 | 0.01955 | 1039030 |
| 1718400300 | 0.02095 | 0.00015 | 0.72 | 0.021 | 0.0219 | 0.019 | 1787565 |
| 1718314140 | 0.0208 | -0.0002 | -0.95 | 0.0208999 | 0.022 | 0.02 | 1019279 |
| 1718227380 | 0.021 | 0.00045 | 2.19 | 0.0213 | 0.0225 | 0.02 | 783386 |
| 1718141340 | 0.02055 | -0.00145 | -6.59 | 0.0222 | 0.0222 | 0.02 | 1365398 |
| 1718054880 | 0.022 | 0.000975 | 4.64 | 0.0218 | 0.022 | 0.01995 | 1922158 |
| 1717795800 | 0.021025 | 0.001425 | 7.27 | 0.0197 | 0.0218 | 0.0175 | 2271143 |
| 1717709400 | 0.0196 | 0.0016 | 8.89 | 0.019 | 0.0212 | 0.0172 | 5861976 |
| 1717622460 | 0.018 | -0.003 | -14.29 | 0.022 | 0.022 | 0.0178 | 13773533 |
| 1717536360 | 0.021 | -0.00155 | -6.87 | 0.0225 | 0.0225 | 0.0205 | 1557277 |
| 1717450140 | 0.02255 | -0.00035 | -1.53 | 0.0233 | 0.0235 | 0.02152 | 1022396 |
| 1717190940 | 0.0229 | -0.0011 | -4.58 | 0.024 | 0.024 | 0.0214 | 430325 |
| 1717104540 | 0.024 | 0.0024 | 11.11 | 0.02244 | 0.0241 | 0.0213 | 1684596 |
| 1717018020 | 0.0216 | -0.00088 | -3.91 | 0.022 | 0.025 | 0.0216 | 846371 |
| 1716931740 | 0.02248 | 0.00023 | 1.03 | 0.0213 | 0.02454 | 0.0213 | 555264 |
| 1716585840 | 0.02225 | -1.0E-5 | -0.04 | 0.0221 | 0.0248999 | 0.0211 | 563451 |
| 1716499740 | 0.0222599 | -0.00059 | -2.58 | 0.0221 | 0.02315 | 0.0221 | 1120708 |
| 1716412800 | 0.02285 | -0.00265 | -10.39 | 0.025 | 0.025 | 0.0221 | 205233 |
| 1716326940 | 0.0254999 | -0.001 | -3.77 | 0.0272 | 0.0272 | 0.0234 | 1726886 |
| 1716240180 | 0.0265 | 0.002 | 8.16 | 0.024 | 0.027 | 0.024 | 377381 |
| 1715981340 | 0.0245 | 0.00375 | 18.07 | 0.021 | 0.0365 | 0.0205 | 5264708 |
| 1715894940 | 0.02075 | 0.00055 | 2.72 | 0.02 | 0.02075 | 0.0195 | 2832420 |
| 1715808000 | 0.0202 | -0.00112 | -5.25 | 0.02095 | 0.021 | 0.0197 | 1029880 |
| 1715722140 | 0.02132 | 0.00132 | 6.60 | 0.02035 | 0.02132 | 0.0193 | 2575532 |
| 1715635200 | 0.02 | -0.0025 | -11.11 | 0.0225 | 0.0225 | 0.019 | 5061084 |
| 1715376000 | 0.0225 | 0 | 0.00 | 0.02295 | 0.0235 | 0.0217 | 285267 |
| 1715289720 | 0.0225 | -0.0011 | -4.66 | 0.0222 | 0.02425 | 0.0222 | 749812 |
| 1715203200 | 0.0236 | -0.0009 | -3.67 | 0.025 | 0.025 | 0.0219 | 158589 |
| 1715117340 | 0.0245 | 0.0025 | 11.36 | 0.0224 | 0.02512 | 0.0216 | 811943 |
| 1715030940 | 0.022 | -0.0005 | -2.22 | 0.0219 | 0.025 | 0.0214999 | 318875 |
| 1714771740 | 0.0225 | -0.00275 | -10.89 | 0.0248 | 0.0248 | 0.0213 | 1979542 |
| 1714685340 | 0.02525 | -0.00125 | -4.72 | 0.0278 | 0.0278 | 0.02525 | 530215 |
| 1714598400 | 0.0265 | -0.0003 | -1.12 | 0.029 | 0.029 | 0.0265 | 419563 |
| 1714512600 | 0.0268 | -0.0017 | -5.96 | 0.0285 | 0.02885 | 0.0268 | 951289 |
| 1714425720 | 0.0285 | 0 | 0.00 | 0.02913 | 0.0294 | 0.028 | 403178 |
| 1714166580 | 0.0285 | -0.002 | -6.56 | 0.0312 | 0.0312 | 0.0285 | 556253 |
| 1714080300 | 0.0305 | 0.0024 | 8.54 | 0.0285 | 0.0309 | 0.028 | 2151451 |
| 1713994020 | 0.0281 | 0.0056 | 24.89 | 0.0231 | 0.0322 | 0.0231 | 3245094 |
| 1713907740 | 0.0225 | 0.00055 | 2.51 | 0.0214 | 0.0245 | 0.0214 | 410076 |
| 1713821340 | 0.02195 | -0.00205 | -8.54 | 0.0245 | 0.0245 | 0.0211 | 448288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
