ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CLNV Clean Vision Corporation (QB)

0.0245
0.00375 (18.07%)
May 17 2024 - Closed
Delayed by 15 minutes

CLNV Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0285 -0.002 -6.56% 0.0312 0.0312 0.0285 556,253
Apr 25 2024 0.0305 0.0024 8.54% 0.0285 0.0309 0.028 2,151,451
Apr 24 2024 0.0281 0.0056 24.89% 0.0231 0.0322 0.0231 3,245,094
Apr 23 2024 0.0225 0.00055 2.51% 0.0214 0.0245 0.0214 410,076
Apr 22 2024 0.02195 -0.00205 -8.54% 0.0245 0.0245 0.0211 448,288
Apr 19 2024 0.024 0.0011 4.80% 0.023 0.0245 0.02128 1,046,290
Apr 18 2024 0.0229 0.0024 11.71% 0.021 0.023 0.02055 636,636
Apr 17 2024 0.0205 0.0003 1.49% 0.02 0.021 0.0197 1,617,923
Apr 16 2024 0.0202 0.0001 0.50% 0.02 0.021 0.019 3,166,297
Apr 15 2024 0.0201 -0.0012 -5.63% 0.0218 0.0218 0.02 3,135,046
Apr 12 2024 0.0213 -0.0007 -3.18% 0.0229 0.023 0.02 4,437,347
Apr 11 2024 0.022 -0.0005 -2.22% 0.023 0.023 0.0205 4,617,058
Apr 10 2024 0.0225 0.00 0.00% 0.0218 0.023 0.0203 318,473
Apr 09 2024 0.0225 0.00011 0.50% 0.021 0.02302 0.0202 790,607
Apr 08 2024 0.022388 -0.00075 -3.22% 0.0223 0.0245 0.022 997,742
Apr 05 2024 0.023133 0.00013 0.57% 0.023 0.024 0.021 1,777,084
Apr 04 2024 0.023002 0.0008 3.61% 0.0222 0.024 0.0221 1,602,045
Apr 03 2024 0.0222 -0.00075 -3.28% 0.023 0.024 0.0221 1,985,431
Apr 02 2024 0.022952 0.00045 2.01% 0.0225 0.025 0.02175 3,253,294
Apr 01 2024 0.0225 -0.0015 -6.25% 0.023 0.0259 0.022 3,482,815
Mar 28 2024 0.024 0.0004 1.69% 0.0249 0.02495 0.0221 1,386,191
Mar 27 2024 0.0236 0.0003 1.29% 0.026 0.0261 0.0233 929,677
Mar 26 2024 0.0233 0.0009 4.02% 0.0221 0.027 0.02204 615,478
Mar 25 2024 0.0224 -0.0024 -9.68% 0.0245 0.0255 0.0224 1,742,357
Mar 22 2024 0.0248 0.0014 5.98% 0.02405 0.028 0.0225 1,857,665
Mar 21 2024 0.0234 -0.0024 -9.30% 0.0258 0.027 0.0223 3,409,550
Mar 20 2024 0.0258 -0.0024 -8.51% 0.029 0.0299 0.0258 4,252,355
Mar 19 2024 0.0282 -0.0007 -2.42% 0.0289 0.031 0.0282 1,885,859
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

Your Recent History

Delayed Upgrade Clock