OTC Markets OTCQB - Delayed Quote USD

Clean Vision Corporation (CLNV)

Compare
0.0215
-0.0005
(-2.05%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.01930.02300.01910.02150.02153,019,378
Jan 16, 20250.01970.01970.01880.01960.0196229,759
Jan 15, 20250.01800.02000.01780.01980.01982,594,970
Jan 14, 20250.01980.01980.01740.01890.01891,494,235
Jan 13, 20250.02010.02010.01790.01880.0188475,691
Jan 10, 20250.01950.02090.01870.02010.02011,037,181
Jan 8, 20250.02100.02240.01920.02000.02002,379,591
Jan 7, 20250.02300.02310.01950.02200.02201,116,981
Jan 6, 20250.02250.02290.01850.02120.02122,812,218
Jan 3, 20250.02060.02500.02000.02150.02153,840,749
Jan 2, 20250.01900.02150.01620.02060.02064,729,275
Dec 31, 20240.01880.01880.01710.01810.0181429,522
Dec 30, 20240.01700.01880.01540.01840.0184900,438
Dec 27, 20240.01700.01700.01500.01650.01651,485,454
Dec 26, 20240.01680.01740.01600.01740.01742,011,444
Dec 24, 20240.01600.01680.01550.01680.0168938,700
Dec 23, 20240.01650.01690.01580.01650.0165915,132
Dec 20, 20240.01710.01710.01500.01580.01581,747,217
Dec 19, 20240.01600.01710.01540.01560.01563,675,625
Dec 18, 20240.01810.01810.01600.01690.01691,875,742
Dec 17, 20240.01690.01800.01550.01720.01721,110,476
Dec 16, 20240.01700.01780.01600.01710.01711,154,725
Dec 13, 20240.01650.01710.01550.01710.0171933,082
Dec 12, 20240.01510.01700.01510.01700.01701,998,271
Dec 11, 20240.01570.01640.01540.01550.01552,413,891
Dec 10, 20240.01660.01780.01550.01570.01572,100,211
Dec 9, 20240.01760.01920.01540.01620.01628,452,738
Dec 6, 20240.01920.01920.01750.01800.0180534,294
Dec 5, 20240.01890.01990.01730.01890.01891,449,944
Dec 4, 20240.01900.01900.01610.01880.01881,816,164
Dec 3, 20240.01800.01950.01660.01810.01811,653,219
Dec 2, 20240.02100.02130.01610.01800.01804,743,861
Nov 29, 20240.02130.02130.01810.01870.01871,457,799
Nov 27, 20240.02300.02300.01900.01950.01952,106,047
Nov 26, 20240.02040.02200.01700.02030.02033,471,509
Nov 25, 20240.01780.02200.01700.01930.01934,173,972
Nov 22, 20240.01650.01880.01600.01810.01812,442,384
Nov 21, 20240.01780.01800.01500.01750.01754,059,001
Nov 20, 20240.01800.02000.01650.01700.01704,502,010
Nov 19, 20240.02000.02050.01800.01850.01852,165,567
Nov 18, 20240.02020.02100.01980.02030.02031,610,076
Nov 15, 20240.02000.02150.01830.02050.02052,349,075
Nov 14, 20240.01900.02000.01800.02000.02003,915,800
Nov 13, 20240.01850.02150.01790.01900.01907,988,973
Nov 12, 20240.02000.02390.01550.01780.017812,999,841
Nov 11, 20240.02780.02890.01900.02390.02395,256,335
Nov 8, 20240.03270.03450.02550.02780.02789,137,327
Nov 7, 20240.03810.03950.02940.03270.03275,475,352
Nov 6, 20240.03210.03850.03000.03600.03602,603,705
Nov 5, 20240.03300.03750.02870.03400.03404,688,348
Nov 4, 20240.02980.03250.02810.02980.02982,460,515
Nov 1, 20240.03000.03100.02810.03000.03004,810,705
Oct 31, 20240.02510.03100.02470.02700.02706,584,908
Oct 30, 20240.03600.03600.02660.02670.026710,661,098
Oct 29, 20240.03550.03870.03210.03540.03546,300,554
Oct 28, 20240.03350.03790.03110.03530.03537,524,010
Oct 25, 20240.03470.03470.02980.03340.03345,704,751
Oct 24, 20240.02690.03290.02380.03140.03147,697,381
Oct 23, 20240.02650.02700.02450.02500.02502,186,728
Oct 22, 20240.02650.02790.02350.02630.02636,586,938
Oct 21, 20240.02000.02600.01970.02550.02559,867,277
Oct 18, 20240.01940.02300.01810.02300.02305,272,011
Oct 17, 20240.01660.01850.01660.01780.01785,467,684
Oct 16, 20240.01690.01780.01600.01680.01681,492,790
Oct 15, 20240.01500.01790.01310.01700.01704,642,647
Oct 14, 20240.01400.01700.01200.01410.01414,032,393
Oct 11, 20240.01160.01500.01100.01310.01313,363,589
Oct 10, 20240.01010.01170.01010.01110.01113,307,146
Oct 9, 20240.01200.01200.01010.01010.01011,726,515
Oct 8, 20240.01200.01380.01100.01100.01101,913,906
Oct 7, 20240.01200.01400.01110.01300.01303,072,218
Oct 4, 20240.01080.01210.00990.01200.01204,385,682
Oct 3, 20240.00970.01100.00970.00980.00982,598,157
Oct 2, 20240.01090.01090.00940.00950.00953,163,308
Oct 1, 20240.01000.01060.00880.01040.01048,256,825
Sep 30, 20240.01150.01150.00940.00980.00983,187,044
Sep 27, 20240.01000.01150.00900.01130.01136,864,430
Sep 26, 20240.01000.01050.00940.01000.01005,723,163
Sep 25, 20240.01100.01100.00920.00940.00945,967,631
Sep 24, 20240.01110.01250.00980.01050.010511,894,015
Sep 23, 20240.01360.01360.01110.01190.01192,461,145
Sep 20, 20240.01210.01350.01090.01350.01355,604,531
Sep 19, 20240.01140.01280.01130.01200.01203,731,106
Sep 18, 20240.01210.01280.01150.01280.01286,848,168
Sep 17, 20240.01450.01450.01160.01210.01217,005,012
Sep 16, 20240.01470.01520.01380.01450.01451,518,672
Sep 13, 20240.01580.01610.01410.01510.01512,553,054
Sep 12, 20240.01490.01700.01460.01500.01503,298,017
Sep 11, 20240.01390.01730.01200.01430.01435,212,746
Sep 10, 20240.01270.01450.01220.01350.01351,926,663
Sep 9, 20240.01620.01620.01210.01450.01455,720,795
Sep 6, 20240.01200.01590.01110.01550.01553,281,837
Sep 5, 20240.01290.01300.01100.01200.01203,079,853
Sep 4, 20240.01330.01330.01250.01300.01302,264,257
Sep 3, 20240.01390.01390.01180.01330.01333,226,246
Aug 30, 20240.01290.01380.01220.01240.01242,091,862
Aug 29, 20240.01280.01300.01200.01250.01252,548,287
Aug 28, 20240.01470.01470.01240.01300.01306,114,870
Aug 27, 20240.01330.01500.01270.01480.01482,862,084
Aug 26, 20240.01400.01430.01360.01360.01361,031,125
Aug 23, 20240.01460.01460.01320.01400.01404,627,110
Aug 22, 20240.01580.01580.01350.01400.01405,932,576
Aug 21, 20240.01750.01770.01370.01520.01527,749,950
Aug 20, 20240.01680.01770.01680.01750.0175689,063
Aug 19, 20240.01640.01700.01580.01690.0169571,910
Aug 16, 20240.01700.01750.01410.01660.01661,664,202
Aug 15, 20240.01700.01780.01620.01650.0165881,053
Aug 14, 20240.01590.01700.01560.01650.01651,522,993
Aug 13, 20240.01640.01640.01530.01590.0159711,439
Aug 12, 20240.01630.01670.01510.01640.0164881,855
Aug 9, 20240.01760.01760.01600.01600.0160666,707
Aug 8, 20240.01800.01850.01610.01780.01781,322,193
Aug 7, 20240.01500.01780.01460.01720.01722,023,639
Aug 6, 20240.01430.01500.01430.01500.0150999,931
Aug 5, 20240.01580.01580.01260.01420.01423,064,666
Aug 2, 20240.01680.01680.01320.01510.01512,456,899
Aug 1, 20240.01910.01910.01500.01650.01651,835,009
Jul 31, 20240.01940.02040.01700.01740.01742,510,119
Jul 30, 20240.01870.02130.01800.01910.01913,611,868
Jul 29, 20240.02120.02120.01870.02090.0209806,033
Jul 26, 20240.01920.02000.01800.02000.0200873,785
Jul 25, 20240.01990.01990.01830.01920.01921,421,290
Jul 24, 20240.02000.02140.01920.01920.0192577,727
Jul 23, 20240.01920.02000.01920.02000.0200205,607
Jul 22, 20240.01990.02100.01930.01990.0199870,123
Jul 19, 20240.01990.02100.01950.02040.0204451,336
Jul 18, 20240.02000.02030.01950.01960.0196726,663
Jul 17, 20240.02200.02200.01950.02010.0201903,407
Jul 16, 20240.02220.02250.01980.02050.02053,163,571
Jul 15, 20240.01960.02200.01950.02050.0205901,502
Jul 12, 20240.02000.02100.01920.02030.02031,097,830
Jul 11, 20240.02230.02230.02050.02080.0208313,075
Jul 10, 20240.02110.02210.02000.02100.0210779,253
Jul 9, 20240.02100.02210.02000.02010.02011,892,542
Jul 8, 20240.02150.02150.02000.02100.0210944,135
Jul 5, 20240.01750.02150.01750.02150.02152,349,411
Jul 3, 20240.02000.02000.01800.02000.02001,512,346
Jul 2, 20240.01750.02100.01680.01980.01982,220,524
Jul 1, 20240.01940.01940.01600.01800.01801,649,364
Jun 28, 20240.01950.02010.01700.01820.01822,588,217
Jun 27, 20240.02100.02140.01810.01920.01922,986,814
Jun 26, 20240.01910.02050.01780.02050.02055,130,891
Jun 25, 20240.01950.01950.01830.01900.01901,645,138
Jun 24, 20240.01730.02200.01730.01900.01903,532,296
Jun 21, 20240.01900.01910.01750.01870.01871,217,784
Jun 20, 20240.02200.02200.01850.01880.01885,760,329
Jun 18, 20240.02100.02100.01900.02000.02001,848,727
Jun 17, 20240.02000.02100.01950.02050.02051,039,030
Jun 14, 20240.02100.02190.01900.02100.02101,717,565
Jun 13, 20240.02090.02200.02000.02080.02081,019,279
Jun 12, 20240.02130.02250.02000.02100.0210783,386
Jun 11, 20240.02220.02220.02000.02050.02051,365,398
Jun 10, 20240.02180.02200.02000.02200.02201,922,158
Jun 7, 20240.01970.02180.01750.02100.02102,271,143
Jun 6, 20240.01900.02120.01720.01960.01965,861,976
Jun 5, 20240.02200.02200.01800.01800.018010,660,210
Jun 4, 20240.02250.02250.02050.02100.02101,557,277
Jun 3, 20240.02330.02350.02150.02250.02251,022,396
May 31, 20240.02400.02400.02140.02290.0229430,325
May 30, 20240.02240.02410.02130.02400.02401,684,596
May 29, 20240.02200.02500.02160.02160.0216846,371
May 28, 20240.02130.02450.02130.02250.0225555,264
May 24, 20240.02210.02490.02110.02230.0223563,451
May 23, 20240.02210.02320.02210.02230.02231,120,708
May 22, 20240.02500.02500.02210.02280.0228205,233
May 21, 20240.02720.02720.02340.02550.02551,726,886
May 20, 20240.02400.02700.02400.02650.0265377,381
May 17, 20240.02100.03650.02050.02450.02455,264,708
May 16, 20240.02000.02070.01950.02070.02072,832,420
May 15, 20240.02100.02100.01970.02020.02021,029,880
May 14, 20240.02030.02130.01930.02130.02132,575,532
May 13, 20240.02250.02250.01900.02000.02005,061,084
May 10, 20240.02290.02350.02170.02250.0225285,267
May 9, 20240.02220.02430.02220.02250.0225749,812
May 8, 20240.02500.02500.02190.02360.0236158,589
May 7, 20240.02240.02510.02160.02450.0245811,943
May 6, 20240.02190.02500.02150.02200.0220318,875
May 3, 20240.02480.02480.02130.02250.02251,979,542
May 2, 20240.02780.02780.02530.02530.0253530,215
May 1, 20240.02900.02900.02650.02650.0265419,563
Apr 30, 20240.02850.02890.02680.02680.0268951,289
Apr 29, 20240.02910.02940.02800.02850.0285403,178
Apr 26, 20240.03120.03120.02850.02850.0285556,253
Apr 25, 20240.02850.03090.02800.03050.03052,151,451
Apr 24, 20240.02310.03220.02310.02810.02813,245,094
Apr 23, 20240.02140.02450.02140.02250.0225410,076
Apr 22, 20240.02450.02450.02110.02200.0220448,288
Apr 19, 20240.02300.02450.02130.02400.02401,046,290
Apr 18, 20240.02100.02300.02050.02290.0229636,636
Apr 17, 20240.02000.02100.01970.02050.02051,617,923
Apr 16, 20240.02000.02100.01900.02020.02023,166,297
Apr 15, 20240.02180.02180.02000.02010.02013,135,046
Apr 12, 20240.02290.02300.02000.02130.02134,437,347
Apr 11, 20240.02300.02300.02050.02200.02204,617,058
Apr 10, 20240.02180.02300.02030.02250.0225318,473
Apr 9, 20240.02100.02300.02020.02250.0225790,607
Apr 8, 20240.02230.02450.02200.02240.0224997,742
Apr 5, 20240.02300.02400.02100.02310.02311,777,084
Apr 4, 20240.02220.02400.02210.02300.02301,602,045
Apr 3, 20240.02300.02400.02210.02220.02221,985,431
Apr 2, 20240.02250.02500.02170.02290.02293,253,294
Apr 1, 20240.02300.02590.02200.02250.02253,482,815
Mar 28, 20240.02490.02490.02210.02400.02401,386,191
Mar 27, 20240.02600.02610.02330.02360.0236929,677
Mar 26, 20240.02210.02700.02200.02330.0233615,478
Mar 25, 20240.02450.02550.02240.02240.02241,742,357
Mar 22, 20240.02400.02800.02250.02480.02481,857,665
Mar 21, 20240.02580.02700.02230.02340.02343,409,550
Mar 20, 20240.02900.02990.02580.02580.02584,252,355
Mar 19, 20240.02890.03100.02820.02820.02821,885,859
Mar 18, 20240.03100.03100.02820.02890.02891,003,213
Mar 15, 20240.02840.03000.02840.03000.0300421,695
Mar 14, 20240.02830.03150.02820.02840.0284590,869
Mar 13, 20240.03020.03090.02860.02940.02941,463,175
Mar 12, 20240.03740.03740.03000.03050.03052,132,215
Mar 11, 20240.03140.03620.03140.03470.0347941,441
Mar 8, 20240.03100.03220.03010.03150.0315594,669
Mar 7, 20240.03200.03350.03120.03120.0312337,982
Mar 6, 20240.03200.03300.03000.03100.03101,397,261
Mar 5, 20240.03090.03200.03090.03100.0310533,967
Mar 4, 20240.03240.03310.03030.03140.0314601,778
Mar 1, 20240.03250.03480.03050.03250.0325855,958
Feb 29, 20240.03300.03450.03060.03340.0334712,354
Feb 28, 20240.03300.03480.03200.03380.03381,252,781
Feb 27, 20240.03480.03480.03240.03300.0330848,260
Feb 26, 20240.03350.03480.03300.03400.0340332,390
Feb 23, 20240.03400.03490.03320.03430.0343244,944
Feb 22, 20240.03030.03500.03030.03470.0347936,750
Feb 21, 20240.03290.03400.03200.03240.03241,124,959
Feb 20, 20240.03690.03690.03150.03350.03351,633,642
Feb 16, 20240.03750.03750.03400.03500.03502,977,282
Feb 15, 20240.03750.03750.03590.03650.03651,403,149
Feb 14, 20240.03630.03790.03630.03750.0375544,245
Feb 13, 20240.03600.03900.03400.03630.03631,089,878
Feb 12, 20240.03330.03970.03300.03650.0365451,777
Feb 9, 20240.03540.03800.03370.03510.03511,028,967
Feb 8, 20240.03370.03750.03370.03580.0358372,303
Feb 7, 20240.03690.03690.03350.03500.0350377,101
Feb 6, 20240.04000.04000.03350.03500.0350804,491
Feb 5, 20240.03440.03900.03440.03640.0364698,538
Feb 2, 20240.03790.03950.03710.03950.0395653,531
Feb 1, 20240.03890.04080.03620.03790.0379593,235
Jan 31, 20240.03790.03900.03570.03790.03791,139,556
Jan 30, 20240.03750.03990.03560.03730.0373876,396
Jan 29, 20240.03850.03850.03420.03760.03762,634,128
Jan 26, 20240.03600.04000.03480.03830.0383837,491
Jan 25, 20240.03900.03980.03630.03730.03731,026,499
Jan 24, 20240.03920.04250.03900.03900.0390332,566
Jan 23, 20240.04050.04240.03940.03940.03942,358,192
Jan 22, 20240.04000.04120.03880.04000.0400442,359
Jan 19, 20240.03900.04150.03750.04000.04002,472,120
Jan 18, 20240.03980.03980.03460.03750.03751,491,071

Related Tickers

REVVF ReVolve Renewable Power Corp.
0.1562
0.00%
 
NCEN Nacel Energy Corporation
0.0001
0.00%
 
ADHI Arsenal Digital Holdings, Inc.
0.0850
0.00%
 
IESVF Invinity Energy Systems plc
0.1842
0.00%
 
GSFI Green Stream Holdings Inc.
0.0001
0.00%
 
GEBRF Greenbriar Sustainable Living Inc.
0.4170
-16.60%
 
ASRE Astra Energy, Inc.
0.1100
+10.11%
 
MMMW Mass Megawatts Wind Power, Inc.
0.4564
0.00%
 
VXIT VirExit Technologies, Inc.
0.0007
-12.50%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
6.37
+0.16%