Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Vision Corp (OP: CLNV )

0.0245 +0.0037 (+17.79%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.0200 0.0208 0.0195 0.0208 2,832,420 +0.00(+2.97%)
May 15, 2024 0.0210 0.0210 0.0197 0.0202 1,029,880 -0.00(-5.16%)
May 14, 2024 0.0204 0.0213 0.0193 0.0213 2,575,532 +0.00(+6.50%)
May 13, 2024 0.0225 0.0225 0.0190 0.0200 5,061,084 -0.00(-11.11%)
May 10, 2024 0.0230 0.0235 0.0217 0.0225 285,267 +0.00(+0.00%)
May 09, 2024 0.0222 0.0243 0.0222 0.0225 749,812 -0.00(-4.66%)
May 08, 2024 0.0250 0.0250 0.0219 0.0236 158,589 -0.00(-3.67%)
May 07, 2024 0.0221 0.0251 0.0216 0.0245 811,943 +0.00(+11.36%)
May 06, 2024 0.0219 0.0250 0.0215 0.0220 318,875 -0.00(-2.22%)
May 03, 2024 0.0248 0.0248 0.0213 0.0225 1,979,542 -0.00(-11.07%)
May 02, 2024 0.0278 0.0278 0.0253 0.0253 530,215 -0.00(-4.53%)
May 01, 2024 0.0290 0.0290 0.0265 0.0265 419,563 -0.00(-1.12%)
Apr 30, 2024 0.0285 0.0289 0.0268 0.0268 951,289 -0.00(-5.96%)
Apr 29, 2024 0.0288 0.0294 0.0280 0.0285 403,178 +0.00(+0.00%)
Apr 26, 2024 0.0306 0.0312 0.0285 0.0285 556,253 -0.00(-6.56%)
Apr 25, 2024 0.0285 0.0309 0.0280 0.0305 2,151,451 +0.00(+8.54%)
Apr 24, 2024 0.0231 0.0322 0.0231 0.0281 3,245,094 +0.01(+24.89%)
Apr 23, 2024 0.0214 0.0245 0.0214 0.0225 410,076 +0.00(+2.27%)
Apr 22, 2024 0.0235 0.0245 0.0211 0.0220 448,288 -0.00(-8.33%)
Apr 19, 2024 0.0230 0.0245 0.0213 0.0240 1,046,290 +0.00(+4.80%)
Apr 18, 2024 0.0207 0.0230 0.0206 0.0229 636,636 +0.00(+11.71%)
Apr 17, 2024 0.0200 0.0210 0.0197 0.0205 1,617,923 +0.00(+1.49%)
Apr 16, 2024 0.0200 0.0210 0.0190 0.0202 3,166,297 +0.00(+0.50%)
Apr 15, 2024 0.0218 0.0218 0.0200 0.0201 3,135,046 -0.00(-5.63%)
Apr 12, 2024 0.0229 0.0230 0.0200 0.0213 4,437,347 -0.00(-3.18%)
Apr 11, 2024 0.0230 0.0230 0.0205 0.0220 4,617,058 -0.00(-2.22%)
Apr 10, 2024 0.0203 0.0230 0.0203 0.0225 318,473 +0.00(+0.00%)
Apr 09, 2024 0.0210 0.0230 0.0202 0.0225 790,607 +0.00(+0.45%)
Apr 08, 2024 0.0223 0.0245 0.0220 0.0224 997,742 -0.00(-3.03%)
Apr 05, 2024 0.0230 0.0240 0.0210 0.0231 1,777,084 +0.00(+0.43%)
Apr 04, 2024 0.0222 0.0240 0.0221 0.0230 1,602,045 +0.00(+3.60%)
Apr 03, 2024 0.0230 0.0240 0.0221 0.0222 1,985,431 -0.00(-3.48%)
Apr 02, 2024 0.0228 0.0250 0.0218 0.0230 3,253,294 +0.00(+2.22%)
Apr 01, 2024 0.0230 0.0259 0.0220 0.0225 3,482,815 -0.00(-6.25%)
Mar 28, 2024 0.0249 0.0250 0.0221 0.0240 1,386,191 +0.00(+1.69%)
Mar 27, 2024 0.0260 0.0261 0.0233 0.0236 929,677 +0.00(+1.29%)
Mar 26, 2024 0.0221 0.0270 0.0220 0.0233 615,478 +0.00(+4.02%)
Mar 25, 2024 0.0245 0.0255 0.0224 0.0224 1,742,357 -0.00(-9.68%)
Mar 22, 2024 0.0241 0.0280 0.0225 0.0248 1,857,665 +0.00(+5.98%)
Mar 21, 2024 0.0258 0.0270 0.0223 0.0234 3,409,550 -0.00(-9.30%)
Mar 20, 2024 0.0294 0.0299 0.0258 0.0258 4,252,355 -0.00(-8.51%)
Mar 19, 2024 0.0289 0.0310 0.0282 0.0282 1,885,859 -0.00(-2.42%)
Mar 18, 2024 0.0310 0.0310 0.0282 0.0289 1,003,213 -0.00(-3.67%)
Mar 15, 2024 0.0295 0.0300 0.0284 0.0300 421,695 +0.00(+5.63%)
Mar 14, 2024 0.0300 0.0315 0.0282 0.0284 590,869 -0.00(-3.40%)
Mar 13, 2024 0.0302 0.0309 0.0286 0.0294 1,463,175 -0.00(-3.92%)
Mar 12, 2024 0.0374 0.0374 0.0300 0.0306 2,132,215 -0.00(-11.82%)
Mar 11, 2024 0.0317 0.0362 0.0314 0.0347 941,441 +0.00(+10.16%)
Mar 08, 2024 0.0310 0.0322 0.0301 0.0315 594,669 +0.00(+0.96%)
Mar 07, 2024 0.0320 0.0335 0.0312 0.0312 337,982 +0.00(+0.65%)
Mar 06, 2024 0.0320 0.0330 0.0300 0.0310 1,397,261 +0.00(+0.00%)
Mar 05, 2024 0.0309 0.0320 0.0309 0.0310 533,967 -0.00(-1.59%)
Mar 04, 2024 0.0324 0.0332 0.0303 0.0315 601,778 -0.00(-3.08%)
Mar 01, 2024 0.0325 0.0348 0.0305 0.0325 855,958 -0.00(-2.99%)
Feb 29, 2024 0.0330 0.0345 0.0306 0.0335 712,354 -0.00(-0.89%)
Feb 28, 2024 0.0330 0.0348 0.0320 0.0338 1,252,781 +0.00(+2.42%)
Feb 27, 2024 0.0348 0.0348 0.0324 0.0330 848,260 -0.00(-2.94%)
Feb 26, 2024 0.0335 0.0348 0.0330 0.0340 332,390 -0.00(-0.87%)
Feb 23, 2024 0.0340 0.0349 0.0332 0.0343 244,944 -0.00(-1.44%)
Feb 22, 2024 0.0303 0.0350 0.0303 0.0348 936,750 +0.00(+7.41%)
Feb 21, 2024 0.0329 0.0340 0.0320 0.0324 1,124,959 -0.00(-3.28%)
Feb 20, 2024 0.0350 0.0369 0.0315 0.0335 1,633,642 -0.00(-4.29%)
Feb 16, 2024 0.0375 0.0375 0.0340 0.0350 2,977,282 -0.00(-4.11%)
Feb 15, 2024 0.0375 0.0375 0.0359 0.0365 1,403,149 -0.00(-2.67%)
Feb 14, 2024 0.0363 0.0379 0.0363 0.0375 544,245 +0.00(+3.31%)
Feb 13, 2024 0.0351 0.0390 0.0340 0.0363 1,089,878 -0.00(-0.55%)
Feb 12, 2024 0.0333 0.0397 0.0330 0.0365 451,777 +0.00(+3.99%)
Feb 09, 2024 0.0354 0.0380 0.0337 0.0351 1,028,967 -0.00(-1.96%)
Feb 08, 2024 0.0337 0.0375 0.0337 0.0358 372,303 +0.00(+2.29%)
Feb 07, 2024 0.0369 0.0369 0.0335 0.0350 377,101 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0335 0.0350 804,491 -0.00(-3.85%)
Feb 05, 2024 0.0344 0.0390 0.0344 0.0364 698,538 -0.00(-7.85%)
Feb 02, 2024 0.0380 0.0395 0.0371 0.0395 653,531 +0.00(+4.22%)
Feb 01, 2024 0.0389 0.0408 0.0362 0.0379 593,235 +0.00(+0.00%)
Jan 31, 2024 0.0379 0.0390 0.0357 0.0379 1,139,556 +0.00(+1.61%)
Jan 30, 2024 0.0375 0.0399 0.0356 0.0373 876,396 -0.00(-0.80%)
Jan 29, 2024 0.0385 0.0385 0.0342 0.0376 2,634,128 -0.00(-1.83%)
Jan 26, 2024 0.0360 0.0400 0.0348 0.0383 837,491 +0.00(+2.68%)
Jan 25, 2024 0.0394 0.0398 0.0363 0.0373 1,026,499 -0.00(-4.36%)
Jan 24, 2024 0.0392 0.0425 0.0390 0.0390 332,566 -0.00(-1.02%)
Jan 23, 2024 0.0405 0.0424 0.0394 0.0394 2,358,192 -0.00(-1.75%)
Jan 22, 2024 0.0400 0.0412 0.0388 0.0401 442,359 +0.00(+0.25%)
Jan 19, 2024 0.0390 0.0416 0.0375 0.0400 2,472,120 +0.00(+6.67%)
Jan 18, 2024 0.0398 0.0398 0.0346 0.0375 1,491,071 -0.00(-5.06%)
Jan 17, 2024 0.0399 0.0399 0.0388 0.0395 232,427 -0.00(-1.25%)
Jan 16, 2024 0.0382 0.0400 0.0371 0.0400 990,104 +0.00(+6.10%)
Jan 12, 2024 0.0409 0.0409 0.0376 0.0377 1,205,261 -0.00(-4.31%)
Jan 11, 2024 0.0403 0.0410 0.0385 0.0394 744,963 -0.00(-0.25%)
Jan 10, 2024 0.0410 0.0410 0.0385 0.0395 345,610 -0.00(-2.95%)
Jan 09, 2024 0.0391 0.0409 0.0375 0.0407 889,936 +0.00(+4.09%)
Jan 08, 2024 0.0424 0.0430 0.0391 0.0391 1,392,279 -0.00(-6.90%)
Jan 05, 2024 0.0414 0.0436 0.0410 0.0420 1,764,669 +0.00(+3.96%)
Jan 04, 2024 0.0411 0.0437 0.0388 0.0404 3,276,781 +0.00(+1.25%)
Jan 03, 2024 0.0410 0.0411 0.0399 0.0399 803,361 -0.00(-2.92%)
Jan 02, 2024 0.0410 0.0421 0.0400 0.0411 1,999,950 -0.00(-0.72%)
Dec 29, 2023 0.0388 0.0424 0.0388 0.0414 2,012,903 +0.00(+6.70%)
Dec 28, 2023 0.0386 0.0411 0.0385 0.0388 1,009,652 -0.00(-5.37%)
Dec 27, 2023 0.0380 0.0410 0.0380 0.0410 1,979,996 +0.00(+0.24%)
Dec 26, 2023 0.0385 0.0409 0.0385 0.0409 629,514 +0.00(+5.96%)
Dec 22, 2023 0.0397 0.0421 0.0386 0.0386 931,618 -0.00(-3.02%)
Dec 21, 2023 0.0400 0.0400 0.0376 0.0398 634,549 +0.00(+1.02%)
Dec 20, 2023 0.0385 0.0433 0.0385 0.0394 615,164 +0.00(+0.77%)
Dec 19, 2023 0.0401 0.0401 0.0376 0.0391 2,444,245 -0.00(-3.46%)
Dec 18, 2023 0.0415 0.0420 0.0392 0.0405 942,892 -0.00(-3.57%)
Dec 15, 2023 0.0420 0.0440 0.0415 0.0420 306,660 -0.00(-1.18%)
Dec 14, 2023 0.0391 0.0446 0.0391 0.0425 665,888 +0.00(+7.32%)
Dec 13, 2023 0.0430 0.0430 0.0385 0.0396 1,152,790 -0.00(-4.58%)
Dec 12, 2023 0.0450 0.0450 0.0400 0.0415 1,141,696 -0.00(-4.60%)
Dec 11, 2023 0.0450 0.0474 0.0413 0.0435 1,364,355 +0.00(+0.00%)
Dec 08, 2023 0.0416 0.0445 0.0412 0.0435 255,867 +0.00(+3.57%)
Dec 07, 2023 0.0425 0.0449 0.0401 0.0420 1,090,177 +0.00(+0.00%)
Dec 06, 2023 0.0435 0.0435 0.0410 0.0420 573,344 -0.00(-3.45%)
Dec 05, 2023 0.0468 0.0468 0.0400 0.0435 2,214,003 -0.00(-0.91%)
Dec 04, 2023 0.0430 0.0459 0.0426 0.0439 726,735 +0.00(+0.69%)
Dec 01, 2023 0.0480 0.0480 0.0416 0.0436 1,094,780 -0.00(-6.64%)
Nov 30, 2023 0.0550 0.0550 0.0415 0.0467 2,816,070 -0.01(-11.05%)
Nov 29, 2023 0.0428 0.0525 0.0411 0.0525 3,262,060 +0.01(+12.90%)
Nov 28, 2023 0.0420 0.0488 0.0369 0.0465 3,794,147 +0.00(+10.98%)
Nov 27, 2023 0.0440 0.0450 0.0385 0.0419 2,203,417 -0.00(-3.68%)
Nov 24, 2023 0.0425 0.0450 0.0415 0.0435 581,331 +0.00(+0.69%)
Nov 22, 2023 0.0525 0.0525 0.0432 0.0432 1,184,357 -0.00(-7.89%)
Nov 21, 2023 0.0440 0.0499 0.0415 0.0469 1,531,334 +0.00(+6.59%)
Nov 20, 2023 0.0458 0.0478 0.0433 0.0440 1,437,145 -0.00(-3.08%)
Nov 17, 2023 0.0469 0.0479 0.0451 0.0454 438,046 -0.00(-3.40%)
Nov 16, 2023 0.0478 0.0480 0.0436 0.0470 604,723 -0.00(-2.08%)
Nov 15, 2023 0.0490 0.0509 0.0470 0.0480 762,776 -0.00(-1.64%)
Nov 14, 2023 0.0500 0.0545 0.0435 0.0488 3,943,502 -0.00(-2.40%)
Nov 13, 2023 0.0525 0.0530 0.0492 0.0500 717,118 -0.00(-3.85%)
Nov 10, 2023 0.0539 0.0565 0.0510 0.0520 1,316,685 +0.00(+0.00%)
Nov 09, 2023 0.0538 0.0560 0.0501 0.0520 1,012,911 +0.00(+1.96%)
Nov 08, 2023 0.0480 0.0540 0.0400 0.0510 3,821,599 +0.00(+9.44%)
Nov 07, 2023 0.0392 0.0480 0.0392 0.0466 3,638,215 +0.01(+13.66%)
Nov 06, 2023 0.0411 0.0443 0.0380 0.0410 1,090,242 -0.00(-3.76%)
Nov 03, 2023 0.0424 0.0444 0.0401 0.0426 1,085,449 -0.00(-2.74%)
Nov 02, 2023 0.0429 0.0439 0.0397 0.0438 1,382,401 +0.00(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.