Civic Historical Data

CVC Page 45
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.0208
+2.67%
$ 13.96 million $ 4.71 million
Apr 7, 2020 $ 0.0203
-0.95%
$ 13.58 million $ 4.66 million
Apr 6, 2020 $ 0.0205
+5.92%
$ 13.7 million $ 5.01 million
Apr 5, 2020 $ 0.0192
-1.87%
$ 12.86 million $ 5.39 million
Apr 4, 2020 $ 0.0196
-0.16%
$ 13.12 million $ 4.11 million
Apr 3, 2020 $ 0.0196
+2.42%
$ 13.13 million $ 4.59 million
Apr 2, 2020 $ 0.0191
+1.45%
$ 12.79 million $ 3.46 million
Apr 1, 2020 $ 0.0188
+0.36%
$ 12.59 million $ 4.25 million
Mar 31, 2020 $ 0.0187
+6.13%
$ 12.55 million $ 5.93 million
Mar 30, 2020 $ 0.0177
+5.86%
$ 11.83 million $ 2.83 million
Mar 29, 2020 $ 0.0167
-6.41%
$ 11.18 million $ 3.42 million
Mar 28, 2020 $ 0.0178
-5.04%
$ 11.95 million $ 3.12 million
Mar 27, 2020 $ 0.0188
-3.60%
$ 12.56 million $ 3.82 million
Mar 26, 2020 $ 0.0195
+1.00%
$ 13.03 million $ 3.45 million
Mar 25, 2020 $ 0.0193
-1.65%
$ 12.9 million $ 4.7 million
Mar 24, 2020 $ 0.0196
-1.14%
$ 13.12 million $ 4.56 million
Mar 23, 2020 $ 0.0198
+10.62%
$ 13.27 million $ 5.06 million
Mar 22, 2020 $ 0.0179
-6.26%
$ 11.99 million $ 4.91 million
Mar 21, 2020 $ 0.0191
+1.88%
$ 12.79 million $ 4.73 million
Mar 20, 2020 $ 0.0187
+1.38%
$ 12.54 million $ 5.19 million
Mar 19, 2020 $ 0.0185
+12.57%
$ 12.41 million $ 6.14 million
Mar 18, 2020 $ 0.0164
+4.41%
$ 11.02 million $ 3.49 million
Mar 17, 2020 $ 0.0158
+5.71%
$ 10.58 million $ 2.41 million
Mar 16, 2020 $ 0.0149
-13.49%
$ 9.99 million $ 1.69 million
Mar 15, 2020 $ 0.0172
+6.54%
$ 11.55 million $ 2.46 million
Mar 14, 2020 $ 0.0162
+2.45%
$ 10.85 million $ 1.99 million
Mar 13, 2020 $ 0.0158
+14.65%
$ 10.57 million $ 3.24 million
Mar 12, 2020 $ 0.0138
-45.28%
$ 9.25 million $ 2.62 million
Mar 11, 2020 $ 0.0252
-6.38%
$ 16.89 million $ 2.47 million
Mar 10, 2020 $ 0.0269
+1.96%
$ 18.05 million $ 1.49 million
Mar 9, 2020 $ 0.0264
+0.71%
$ 17.69 million $ 2.67 million
Mar 8, 2020 $ 0.0262
-19.40%
$ 17.57 million $ 3.31 million
Mar 7, 2020 $ 0.0325
+2.15%
$ 21.79 million $ 3.01 million
Mar 6, 2020 $ 0.0318
-2.57%
$ 21.33 million $ 3.31 million
Mar 5, 2020 $ 0.0327
-2.66%
$ 21.89 million $ 5.74 million
Mar 4, 2020 $ 0.0335
+21.13%
$ 22.48 million $ 18.03 million
Mar 3, 2020 $ 0.0277
+1.05%
$ 18.56 million $ 3.31 million
Mar 2, 2020 $ 0.0274
+7.95%
$ 18.36 million $ 3.07 million
Mar 1, 2020 $ 0.0254
+1.00%
$ 17.01 million $ 3.15 million
Feb 29, 2020 $ 0.0252
-4.00%
$ 16.86 million $ 3.48 million
Feb 28, 2020 $ 0.0262
+1.57%
$ 17.57 million $ 5.18 million
Feb 27, 2020 $ 0.0258
+12.50%
$ 17.27 million $ 4.59 million
Feb 26, 2020 $ 0.0229
-10.57%
$ 15.35 million $ 2.4 million
Feb 25, 2020 $ 0.0257
-14.68%
$ 17.19 million $ 3.87 million
Feb 24, 2020 $ 0.0301
-2.94%
$ 20.15 million $ 3.5 million
Feb 23, 2020 $ 0.031
+3.53%
$ 20.76 million $ 3.2 million
Feb 22, 2020 $ 0.0299
-3.79%
$ 20.05 million $ 3.29 million
Feb 21, 2020 $ 0.0311
-7.94%
$ 20.84 million $ 2.6 million
Feb 20, 2020 $ 0.0338
+3.76%
$ 22.64 million $ 4.88 million
Feb 19, 2020 $ 0.0326
-10.76%
$ 21.83 million $ 4.21 million