Civic Historical Data

CVC Page 48
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.0409
+0.68%
$ 27.39 million $ 1.48 million
Nov 9, 2019 $ 0.0406
-0.40%
$ 27.21 million $ 1.36 million
Nov 8, 2019 $ 0.0408
-3.89%
$ 27.32 million $ 1.55 million
Nov 7, 2019 $ 0.0424
-3.10%
$ 28.43 million $ 1.74 million
Nov 6, 2019 $ 0.0438
-0.68%
$ 29.34 million $ 1.71 million
Nov 5, 2019 $ 0.044
+1.57%
$ 29.48 million $ 3.92 million
Nov 4, 2019 $ 0.0433
+1.16%
$ 29.03 million $ 1.43 million
Nov 3, 2019 $ 0.0428
+1.24%
$ 28.7 million $ 1.9 million
Nov 2, 2019 $ 0.0423
-2.69%
$ 28.35 million $ 1.29 million
Nov 1, 2019 $ 0.0435
+3.37%
$ 29.13 million $ 1.32 million
Oct 31, 2019 $ 0.0421
+1.78%
$ 28.18 million $ 1.21 million
Oct 30, 2019 $ 0.0413
-3.77%
$ 27.68 million $ 1.53 million
Oct 29, 2019 $ 0.0429
-0.59%
$ 28.77 million $ 1.49 million
Oct 28, 2019 $ 0.0432
+0.97%
$ 28.94 million $ 1.72 million
Oct 27, 2019 $ 0.0428
+7.79%
$ 28.67 million $ 1.78 million
Oct 26, 2019 $ 0.0395
-0.70%
$ 26.47 million $ 1.69 million
Oct 25, 2019 $ 0.0398
+4.97%
$ 26.63 million $ 1.47 million
Oct 24, 2019 $ 0.0379
+2.15%
$ 25.38 million $ 1.4 million
Oct 23, 2019 $ 0.0371
-8.45%
$ 24.84 million $ 2.01 million
Oct 22, 2019 $ 0.0405
+3.64%
$ 27.13 million $ 1.94 million
Oct 21, 2019 $ 0.0391
-0.22%
$ 26.18 million $ 1.17 million
Oct 20, 2019 $ 0.0392
+2.30%
$ 26.24 million $ 1.15 million
Oct 19, 2019 $ 0.0383
+1.55%
$ 25.64 million $ 1.29 million
Oct 18, 2019 $ 0.0377
-3.70%
$ 25.24 million $ 1.24 million
Oct 17, 2019 $ 0.0391
+2.06%
$ 26.21 million $ 1.16 million
Oct 16, 2019 $ 0.0383
-3.29%
$ 25.68 million $ 1.29 million
Oct 15, 2019 $ 0.0396
-3.20%
$ 26.55 million $ 2.18 million
Oct 14, 2019 $ 0.0409
+2.98%
$ 27.43 million $ 1.41 million
Oct 13, 2019 $ 0.0398
-1.13%
$ 26.63 million $ 1.27 million
Oct 12, 2019 $ 0.0402
+1.74%
$ 26.94 million $ 1.41 million
Oct 11, 2019 $ 0.0396
-5.25%
$ 26.52 million $ 1.5 million
Oct 10, 2019 $ 0.0418
-1.16%
$ 27.99 million $ 1.6 million
Oct 9, 2019 $ 0.0421
-2.25%
$ 28.24 million $ 2.53 million
Oct 8, 2019 $ 0.043
+1.32%
$ 28.82 million $ 1.98 million
Oct 7, 2019 $ 0.0424
+5.18%
$ 28.44 million $ 6.29 million
Oct 6, 2019 $ 0.0405
-6.26%
$ 27.11 million $ 2.02 million
Oct 5, 2019 $ 0.0432
+10.96%
$ 28.93 million $ 2.97 million
Oct 4, 2019 $ 0.0391
+2.34%
$ 26.17 million $ 1.36 million
Oct 3, 2019 $ 0.0382
-0.38%
$ 25.57 million $ 1.68 million
Oct 2, 2019 $ 0.0383
+2.79%
$ 25.66 million $ 1.21 million
Oct 1, 2019 $ 0.0373
+1.91%
$ 24.97 million $ 1.24 million
Sep 30, 2019 $ 0.0366
+2.61%
$ 24.51 million $ 1.33 million
Sep 29, 2019 $ 0.0357
-4.48%
$ 23.89 million $ 1.6 million
Sep 28, 2019 $ 0.0373
+0.98%
$ 25.01 million $ 1.12 million
Sep 27, 2019 $ 0.037
+2.73%
$ 24.76 million $ 1.37 million
Sep 26, 2019 $ 0.036
-2.50%
$ 24.1 million $ 1.55 million
Sep 25, 2019 $ 0.0368
+2.18%
$ 24.68 million $ 1.96 million
Sep 24, 2019 $ 0.0357
-14.87%
$ 23.92 million $ 2.31 million
Sep 23, 2019 $ 0.0419
-10.08%
$ 14.37 million $ 1.84 million
Sep 22, 2019 $ 0.0466
+4.35%
$ 15.98 million $ 2.39 million