Civic Historical Data

CVC Page 40
Download
Date Close Price change Market cap Trading volume
Dec 14, 2020 $ 0.0951
-1.82%
$ 63.69 million $ 9.74 million
Dec 13, 2020 $ 0.0983
-0.10%
$ 65.89 million $ 20.02 million
Dec 12, 2020 $ 0.0973
+4.74%
$ 65.19 million $ 34.01 million
Dec 11, 2020 $ 0.0896
+0.86%
$ 60.05 million $ 19.71 million
Dec 10, 2020 $ 0.0915
-6.22%
$ 61.32 million $ 19.08 million
Dec 9, 2020 $ 0.0987
+10.38%
$ 66.13 million $ 46.45 million
Dec 8, 2020 $ 0.0929
-10.84%
$ 62.23 million $ 26.12 million
Dec 7, 2020 $ 0.102
-3.73%
$ 68.45 million $ 20.53 million
Dec 6, 2020 $ 0.107
-4.03%
$ 71.7 million $ 38.99 million
Dec 5, 2020 $ 0.116
+10.86%
$ 77.51 million $ 87.41 million
Dec 4, 2020 $ 0.101
-18.20%
$ 67.67 million $ 91.23 million
Dec 3, 2020 $ 0.121
+2.09%
$ 81.34 million $ 224.97 million
Dec 2, 2020 $ 0.126
+38.44%
$ 84.4 million $ 310.71 million
Dec 1, 2020 $ 0.0859
+5.71%
$ 57.56 million $ 71.32 million
Nov 30, 2020 $ 0.0782
-3.09%
$ 52.4 million $ 12.29 million
Nov 29, 2020 $ 0.0807
-1.99%
$ 54.06 million $ 8.88 million
Nov 28, 2020 $ 0.0823
+3.07%
$ 55.15 million $ 14.87 million
Nov 27, 2020 $ 0.0798
+4.15%
$ 53.47 million $ 16.38 million
Nov 26, 2020 $ 0.0766
-13.73%
$ 51.3 million $ 39.85 million
Nov 25, 2020 $ 0.0888
+2.53%
$ 59.5 million $ 54.24 million
Nov 24, 2020 $ 0.0866
-0.21%
$ 58.03 million $ 45.64 million
Nov 23, 2020 $ 0.0867
+10.11%
$ 58.12 million $ 97.25 million
Nov 22, 2020 $ 0.0788
-7.35%
$ 52.78 million $ 41.63 million
Nov 21, 2020 $ 0.0851
-3.55%
$ 56.98 million $ 39.61 million
Nov 20, 2020 $ 0.0882
+0.04%
$ 59.07 million $ 25.38 million
Nov 19, 2020 $ 0.0881
+1.23%
$ 59.04 million $ 41.86 million
Nov 18, 2020 $ 0.0871
-9.85%
$ 58.35 million $ 39.7 million
Nov 17, 2020 $ 0.0966
-2.61%
$ 64.71 million $ 69.51 million
Nov 16, 2020 $ 0.0992
-7.88%
$ 66.44 million $ 48.41 million
Nov 15, 2020 $ 0.108
-0.34%
$ 72.12 million $ 77.97 million
Nov 14, 2020 $ 0.108
+1.23%
$ 72.39 million $ 126.2 million
Nov 13, 2020 $ 0.107
+4.92%
$ 71.5 million $ 259.03 million
Nov 12, 2020 $ 0.102
+9.01%
$ 68.15 million $ 174.87 million
Nov 11, 2020 $ 0.0933
-12.50%
$ 62.51 million $ 170.04 million
Nov 10, 2020 $ 0.107
-19.51%
$ 71.42 million $ 373.79 million
Nov 9, 2020 $ 0.133
+102.15%
$ 88.8 million $ 510.7 million
Nov 8, 2020 $ 0.065
+56.53%
$ 43.53 million $ 113.4 million
Nov 7, 2020 $ 0.0415
-23.12%
$ 27.83 million $ 44.22 million
Nov 6, 2020 $ 0.054
+60.20%
$ 36.2 million $ 157.61 million
Nov 5, 2020 $ 0.0337
+33.34%
$ 22.61 million $ 22.08 million
Nov 4, 2020 $ 0.0253
+2.38%
$ 16.98 million $ 1.55 million
Nov 3, 2020 $ 0.0247
-1.34%
$ 16.58 million $ 1.01 million
Nov 2, 2020 $ 0.0251
-4.27%
$ 16.79 million $ 1.09 million
Nov 1, 2020 $ 0.0262
+1.42%
$ 17.55 million $ 1.29 million
Oct 31, 2020 $ 0.0258
+0.33%
$ 17.28 million $ 1.37 million
Oct 30, 2020 $ 0.0257
-2.22%
$ 17.21 million $ 1.7 million
Oct 29, 2020 $ 0.0263
-4.23%
$ 17.61 million $ 1.44 million
Oct 28, 2020 $ 0.0274
-6.01%
$ 18.39 million $ 1.6 million
Oct 27, 2020 $ 0.0292
+5.04%
$ 19.57 million $ 1.84 million
Oct 26, 2020 $ 0.0278
-2.88%
$ 18.65 million $ 1.65 million