Australia markets open in 4 hours 46 minutes

Clean Vision Corporation (CLNV)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0175-0.0020 (-10.26%)
At close: 03:58PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.01950.02010.01700.01820.01822,588,217
27 June 20240.02100.02140.01810.01920.01922,986,814
26 June 20240.01910.02050.01780.02050.02055,130,891
25 June 20240.01950.01950.01830.01900.01901,645,138
24 June 20240.01730.02200.01730.01900.01903,532,296
21 June 20240.01900.01910.01750.01870.01871,217,784
20 June 20240.02200.02200.01850.01880.01885,760,329
18 June 20240.02100.02100.01900.02000.02001,848,727
17 June 20240.02000.02100.01950.02050.02051,039,030
14 June 20240.02100.02190.01900.02100.02101,717,565
13 June 20240.02090.02200.02000.02080.02081,019,279
12 June 20240.02130.02250.02000.02100.0210783,386
11 June 20240.02220.02220.02000.02050.02051,365,398
10 June 20240.02180.02200.02000.02200.02201,922,158
07 June 20240.01970.02180.01750.02100.02102,271,143
06 June 20240.01900.02120.01720.01960.01965,861,976
05 June 20240.02200.02200.01800.01800.018010,660,210
04 June 20240.02250.02250.02050.02100.02101,557,277
03 June 20240.02330.02350.02150.02250.02251,022,396
31 May 20240.02400.02400.02140.02290.0229430,325
30 May 20240.02240.02410.02130.02400.02401,684,596
29 May 20240.02200.02500.02160.02160.0216846,371
28 May 20240.02130.02450.02130.02250.0225555,264
24 May 20240.02210.02490.02110.02230.0223563,451
23 May 20240.02210.02320.02210.02230.02231,120,708
22 May 20240.02500.02500.02210.02280.0228205,233
21 May 20240.02720.02720.02340.02550.02551,726,886
20 May 20240.02400.02700.02400.02650.0265377,381
17 May 20240.02100.03650.02050.02450.02455,264,708
16 May 20240.02000.02070.01950.02070.02072,832,420
15 May 20240.02100.02100.01970.02020.02021,029,880
14 May 20240.02030.02130.01930.02130.02132,575,532
13 May 20240.02250.02250.01900.02000.02005,061,084
10 May 20240.02290.02350.02170.02250.0225285,267
09 May 20240.02220.02430.02220.02250.0225749,812
08 May 20240.02500.02500.02190.02360.0236158,589
07 May 20240.02240.02510.02160.02450.0245811,943
06 May 20240.02190.02500.02150.02200.0220318,875
03 May 20240.02480.02480.02130.02250.02251,979,542
02 May 20240.02780.02780.02530.02530.0253530,215
01 May 20240.02900.02900.02650.02650.0265419,563
30 Apr 20240.02850.02890.02680.02680.0268951,289
29 Apr 20240.02910.02940.02800.02850.0285403,178
26 Apr 20240.03120.03120.02850.02850.0285556,253
25 Apr 20240.02850.03090.02800.03050.03052,151,451
24 Apr 20240.02310.03220.02310.02810.02813,245,094
23 Apr 20240.02140.02450.02140.02250.0225410,076
22 Apr 20240.02450.02450.02110.02200.0220448,288
19 Apr 20240.02300.02450.02130.02400.02401,046,290
18 Apr 20240.02100.02300.02050.02290.0229636,636
17 Apr 20240.02000.02100.01970.02050.02051,617,923
16 Apr 20240.02000.02100.01900.02020.02023,166,297
15 Apr 20240.02180.02180.02000.02010.02013,135,046
12 Apr 20240.02290.02300.02000.02130.02134,437,347
11 Apr 20240.02300.02300.02050.02200.02204,617,058
10 Apr 20240.02180.02300.02030.02250.0225318,473
09 Apr 20240.02100.02300.02020.02250.0225790,607
08 Apr 20240.02230.02450.02200.02240.0224997,742
05 Apr 20240.02300.02400.02100.02310.02311,777,084
04 Apr 20240.02220.02400.02210.02300.02301,602,045
03 Apr 20240.02300.02400.02210.02220.02221,985,431
02 Apr 20240.02250.02500.02170.02290.02293,253,294
01 Apr 20240.02300.02590.02200.02250.02253,482,815
28 Mar 20240.02490.02490.02210.02400.02401,386,191
27 Mar 20240.02600.02610.02330.02360.0236929,677
26 Mar 20240.02210.02700.02200.02330.0233615,478
25 Mar 20240.02450.02550.02240.02240.02241,742,357
22 Mar 20240.02400.02800.02250.02480.02481,857,665
21 Mar 20240.02580.02700.02230.02340.02343,409,550
20 Mar 20240.02900.02990.02580.02580.02584,252,355
19 Mar 20240.02890.03100.02820.02820.02821,885,859
18 Mar 20240.03100.03100.02820.02890.02891,003,213
15 Mar 20240.02840.03000.02840.03000.0300421,695
14 Mar 20240.02830.03150.02820.02840.0284590,869
13 Mar 20240.03020.03090.02860.02940.02941,463,175
12 Mar 20240.03740.03740.03000.03050.03052,132,215
11 Mar 20240.03140.03620.03140.03470.0347941,441
08 Mar 20240.03100.03220.03010.03150.0315594,669
07 Mar 20240.03200.03350.03120.03120.0312337,982
06 Mar 20240.03200.03300.03000.03100.03101,397,261
05 Mar 20240.03090.03200.03090.03100.0310533,967
04 Mar 20240.03240.03310.03030.03140.0314601,778
01 Mar 20240.03250.03480.03050.03250.0325855,958
29 Feb 20240.03300.03450.03060.03340.0334712,354
28 Feb 20240.03300.03480.03200.03380.03381,252,781
27 Feb 20240.03480.03480.03240.03300.0330848,260
26 Feb 20240.03350.03480.03300.03400.0340332,390
23 Feb 20240.03400.03490.03320.03430.0343244,944
22 Feb 20240.03030.03500.03030.03470.0347936,750
21 Feb 20240.03290.03400.03200.03240.03241,124,959
20 Feb 20240.03690.03690.03150.03350.03351,633,642
16 Feb 20240.03750.03750.03400.03500.03502,977,282
15 Feb 20240.03750.03750.03590.03650.03651,403,149
14 Feb 20240.03630.03790.03630.03750.0375544,245
13 Feb 20240.03600.03900.03400.03630.03631,089,878
12 Feb 20240.03330.03970.03300.03650.0365451,777
09 Feb 20240.03540.03800.03370.03510.03511,028,967
08 Feb 20240.03370.03750.03370.03580.0358372,303
07 Feb 20240.03690.03690.03350.03500.0350377,101
06 Feb 20240.04000.04000.03350.03500.0350804,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...