U.S. markets open in 2 hours 50 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,483.00 -43.00 (-0.11%) F Nasdaq
20,008.25 +36.00 (+0.18%) E-mini Russell 2000 Index Futur
2,039.40 -5.50 (-0.27%) Petróleo
81.60 +0.77 (+0.95%) Oro
2,320.60 -10.20 (-0.44%)
Clean Vision Corporation (CLNV)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0195 | 0.0195 | 0.0183 | 0.0190 | 0.0190 | 1,645,138 |
| 24 jun 2024 | 0.0173 | 0.0220 | 0.0173 | 0.0190 | 0.0190 | 3,532,296 |
| 21 jun 2024 | 0.0190 | 0.0191 | 0.0175 | 0.0187 | 0.0187 | 1,217,784 |
| 20 jun 2024 | 0.0220 | 0.0220 | 0.0185 | 0.0188 | 0.0188 | 5,760,329 |
| 18 jun 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,848,727 |
| 17 jun 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0205 | 0.0205 | 1,039,030 |
| 14 jun 2024 | 0.0210 | 0.0219 | 0.0190 | 0.0210 | 0.0210 | 1,717,565 |
| 13 jun 2024 | 0.0209 | 0.0220 | 0.0200 | 0.0208 | 0.0208 | 1,019,279 |
| 12 jun 2024 | 0.0213 | 0.0225 | 0.0200 | 0.0210 | 0.0210 | 783,386 |
| 11 jun 2024 | 0.0222 | 0.0222 | 0.0200 | 0.0205 | 0.0205 | 1,365,398 |
| 10 jun 2024 | 0.0218 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,922,158 |
| 07 jun 2024 | 0.0197 | 0.0218 | 0.0175 | 0.0210 | 0.0210 | 2,271,143 |
| 06 jun 2024 | 0.0190 | 0.0212 | 0.0172 | 0.0196 | 0.0196 | 5,861,976 |
| 05 jun 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 10,660,210 |
| 04 jun 2024 | 0.0225 | 0.0225 | 0.0205 | 0.0210 | 0.0210 | 1,557,277 |
| 03 jun 2024 | 0.0233 | 0.0235 | 0.0215 | 0.0225 | 0.0225 | 1,022,396 |
| 31 may 2024 | 0.0240 | 0.0240 | 0.0214 | 0.0229 | 0.0229 | 430,325 |
| 30 may 2024 | 0.0224 | 0.0241 | 0.0213 | 0.0240 | 0.0240 | 1,684,596 |
| 29 may 2024 | 0.0220 | 0.0250 | 0.0216 | 0.0216 | 0.0216 | 846,371 |
| 28 may 2024 | 0.0213 | 0.0245 | 0.0213 | 0.0225 | 0.0225 | 555,264 |
| 24 may 2024 | 0.0221 | 0.0249 | 0.0211 | 0.0223 | 0.0223 | 563,451 |
| 23 may 2024 | 0.0221 | 0.0232 | 0.0221 | 0.0223 | 0.0223 | 1,120,708 |
| 22 may 2024 | 0.0250 | 0.0250 | 0.0221 | 0.0228 | 0.0228 | 205,233 |
| 21 may 2024 | 0.0272 | 0.0272 | 0.0234 | 0.0255 | 0.0255 | 1,726,886 |
| 20 may 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0265 | 0.0265 | 377,381 |
| 17 may 2024 | 0.0210 | 0.0365 | 0.0205 | 0.0245 | 0.0245 | 5,264,708 |
| 16 may 2024 | 0.0200 | 0.0207 | 0.0195 | 0.0207 | 0.0207 | 2,832,420 |
| 15 may 2024 | 0.0210 | 0.0210 | 0.0197 | 0.0202 | 0.0202 | 1,029,880 |
| 14 may 2024 | 0.0203 | 0.0213 | 0.0193 | 0.0213 | 0.0213 | 2,575,532 |
| 13 may 2024 | 0.0225 | 0.0225 | 0.0190 | 0.0200 | 0.0200 | 5,061,084 |
| 10 may 2024 | 0.0229 | 0.0235 | 0.0217 | 0.0225 | 0.0225 | 285,267 |
| 09 may 2024 | 0.0222 | 0.0243 | 0.0222 | 0.0225 | 0.0225 | 749,812 |
| 08 may 2024 | 0.0250 | 0.0250 | 0.0219 | 0.0236 | 0.0236 | 158,589 |
| 07 may 2024 | 0.0224 | 0.0251 | 0.0216 | 0.0245 | 0.0245 | 811,943 |
| 06 may 2024 | 0.0219 | 0.0250 | 0.0215 | 0.0220 | 0.0220 | 318,875 |
| 03 may 2024 | 0.0248 | 0.0248 | 0.0213 | 0.0225 | 0.0225 | 1,979,542 |
| 02 may 2024 | 0.0278 | 0.0278 | 0.0253 | 0.0253 | 0.0253 | 530,215 |
| 01 may 2024 | 0.0290 | 0.0290 | 0.0265 | 0.0265 | 0.0265 | 419,563 |
| 30 abr 2024 | 0.0285 | 0.0289 | 0.0268 | 0.0268 | 0.0268 | 951,289 |
| 29 abr 2024 | 0.0291 | 0.0294 | 0.0280 | 0.0285 | 0.0285 | 403,178 |
| 26 abr 2024 | 0.0312 | 0.0312 | 0.0285 | 0.0285 | 0.0285 | 556,253 |
| 25 abr 2024 | 0.0285 | 0.0309 | 0.0280 | 0.0305 | 0.0305 | 2,151,451 |
| 24 abr 2024 | 0.0231 | 0.0322 | 0.0231 | 0.0281 | 0.0281 | 3,245,094 |
| 23 abr 2024 | 0.0214 | 0.0245 | 0.0214 | 0.0225 | 0.0225 | 410,076 |
| 22 abr 2024 | 0.0245 | 0.0245 | 0.0211 | 0.0220 | 0.0220 | 448,288 |
| 19 abr 2024 | 0.0230 | 0.0245 | 0.0213 | 0.0240 | 0.0240 | 1,046,290 |
| 18 abr 2024 | 0.0210 | 0.0230 | 0.0205 | 0.0229 | 0.0229 | 636,636 |
| 17 abr 2024 | 0.0200 | 0.0210 | 0.0197 | 0.0205 | 0.0205 | 1,617,923 |
| 16 abr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0202 | 0.0202 | 3,166,297 |
| 15 abr 2024 | 0.0218 | 0.0218 | 0.0200 | 0.0201 | 0.0201 | 3,135,046 |
| 12 abr 2024 | 0.0229 | 0.0230 | 0.0200 | 0.0213 | 0.0213 | 4,437,347 |
| 11 abr 2024 | 0.0230 | 0.0230 | 0.0205 | 0.0220 | 0.0220 | 4,617,058 |
| 10 abr 2024 | 0.0218 | 0.0230 | 0.0203 | 0.0225 | 0.0225 | 318,473 |
| 09 abr 2024 | 0.0210 | 0.0230 | 0.0202 | 0.0225 | 0.0225 | 790,607 |
| 08 abr 2024 | 0.0223 | 0.0245 | 0.0220 | 0.0224 | 0.0224 | 997,742 |
| 05 abr 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0231 | 0.0231 | 1,777,084 |
| 04 abr 2024 | 0.0222 | 0.0240 | 0.0221 | 0.0230 | 0.0230 | 1,602,045 |
| 03 abr 2024 | 0.0230 | 0.0240 | 0.0221 | 0.0222 | 0.0222 | 1,985,431 |
| 02 abr 2024 | 0.0225 | 0.0250 | 0.0217 | 0.0229 | 0.0229 | 3,253,294 |
| 01 abr 2024 | 0.0230 | 0.0259 | 0.0220 | 0.0225 | 0.0225 | 3,482,815 |
| 28 mar 2024 | 0.0249 | 0.0249 | 0.0221 | 0.0240 | 0.0240 | 1,386,191 |
| 27 mar 2024 | 0.0260 | 0.0261 | 0.0233 | 0.0236 | 0.0236 | 929,677 |
| 26 mar 2024 | 0.0221 | 0.0270 | 0.0220 | 0.0233 | 0.0233 | 615,478 |
| 25 mar 2024 | 0.0245 | 0.0255 | 0.0224 | 0.0224 | 0.0224 | 1,742,357 |
| 22 mar 2024 | 0.0240 | 0.0280 | 0.0225 | 0.0248 | 0.0248 | 1,857,665 |
| 21 mar 2024 | 0.0258 | 0.0270 | 0.0223 | 0.0234 | 0.0234 | 3,409,550 |
| 20 mar 2024 | 0.0290 | 0.0299 | 0.0258 | 0.0258 | 0.0258 | 4,252,355 |
| 19 mar 2024 | 0.0289 | 0.0310 | 0.0282 | 0.0282 | 0.0282 | 1,885,859 |
| 18 mar 2024 | 0.0310 | 0.0310 | 0.0282 | 0.0289 | 0.0289 | 1,003,213 |
| 15 mar 2024 | 0.0284 | 0.0300 | 0.0284 | 0.0300 | 0.0300 | 421,695 |
| 14 mar 2024 | 0.0283 | 0.0315 | 0.0282 | 0.0284 | 0.0284 | 590,869 |
| 13 mar 2024 | 0.0302 | 0.0309 | 0.0286 | 0.0294 | 0.0294 | 1,463,175 |
| 12 mar 2024 | 0.0374 | 0.0374 | 0.0300 | 0.0305 | 0.0305 | 2,132,215 |
| 11 mar 2024 | 0.0314 | 0.0362 | 0.0314 | 0.0347 | 0.0347 | 941,441 |
| 08 mar 2024 | 0.0310 | 0.0322 | 0.0301 | 0.0315 | 0.0315 | 594,669 |
| 07 mar 2024 | 0.0320 | 0.0335 | 0.0312 | 0.0312 | 0.0312 | 337,982 |
| 06 mar 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 1,397,261 |
| 05 mar 2024 | 0.0309 | 0.0320 | 0.0309 | 0.0310 | 0.0310 | 533,967 |
| 04 mar 2024 | 0.0324 | 0.0331 | 0.0303 | 0.0314 | 0.0314 | 601,778 |
| 01 mar 2024 | 0.0325 | 0.0348 | 0.0305 | 0.0325 | 0.0325 | 855,958 |
| 29 feb 2024 | 0.0330 | 0.0345 | 0.0306 | 0.0334 | 0.0334 | 712,354 |
| 28 feb 2024 | 0.0330 | 0.0348 | 0.0320 | 0.0338 | 0.0338 | 1,252,781 |
| 27 feb 2024 | 0.0348 | 0.0348 | 0.0324 | 0.0330 | 0.0330 | 848,260 |
| 26 feb 2024 | 0.0335 | 0.0348 | 0.0330 | 0.0340 | 0.0340 | 332,390 |
| 23 feb 2024 | 0.0340 | 0.0349 | 0.0332 | 0.0343 | 0.0343 | 244,944 |
| 22 feb 2024 | 0.0303 | 0.0350 | 0.0303 | 0.0347 | 0.0347 | 936,750 |
| 21 feb 2024 | 0.0329 | 0.0340 | 0.0320 | 0.0324 | 0.0324 | 1,124,959 |
| 20 feb 2024 | 0.0369 | 0.0369 | 0.0315 | 0.0335 | 0.0335 | 1,633,642 |
| 16 feb 2024 | 0.0375 | 0.0375 | 0.0340 | 0.0350 | 0.0350 | 2,977,282 |
| 15 feb 2024 | 0.0375 | 0.0375 | 0.0359 | 0.0365 | 0.0365 | 1,403,149 |
| 14 feb 2024 | 0.0363 | 0.0379 | 0.0363 | 0.0375 | 0.0375 | 544,245 |
| 13 feb 2024 | 0.0360 | 0.0390 | 0.0340 | 0.0363 | 0.0363 | 1,089,878 |
| 12 feb 2024 | 0.0333 | 0.0397 | 0.0330 | 0.0365 | 0.0365 | 451,777 |
| 09 feb 2024 | 0.0354 | 0.0380 | 0.0337 | 0.0351 | 0.0351 | 1,028,967 |
| 08 feb 2024 | 0.0337 | 0.0375 | 0.0337 | 0.0358 | 0.0358 | 372,303 |
| 07 feb 2024 | 0.0369 | 0.0369 | 0.0335 | 0.0350 | 0.0350 | 377,101 |
| 06 feb 2024 | 0.0400 | 0.0400 | 0.0335 | 0.0350 | 0.0350 | 804,491 |
| 05 feb 2024 | 0.0344 | 0.0390 | 0.0344 | 0.0364 | 0.0364 | 698,538 |
| 02 feb 2024 | 0.0379 | 0.0395 | 0.0371 | 0.0395 | 0.0395 | 653,531 |
| 01 feb 2024 | 0.0389 | 0.0408 | 0.0362 | 0.0379 | 0.0379 | 593,235 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.