Civic Historical Data

CVC Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.0447
-1.46%
$ 15.32 million $ 1.42 million
Sep 20, 2019 $ 0.0454
+2.70%
$ 15.55 million $ 1.69 million
Sep 19, 2019 $ 0.0442
-3.63%
$ 15.14 million $ 1.95 million
Sep 18, 2019 $ 0.0458
+6.31%
$ 15.71 million $ 6.43 million
Sep 17, 2019 $ 0.0431
+1.87%
$ 14.78 million $ 1.69 million
Sep 16, 2019 $ 0.0423
-3.39%
$ 14.51 million $ 1.61 million
Sep 15, 2019 $ 0.0438
+2.77%
$ 15.02 million $ 1.68 million
Sep 14, 2019 $ 0.0426
+3.20%
$ 14.61 million $ 1.43 million
Sep 13, 2019 $ 0.0413
-4.65%
$ 14.16 million $ 1.5 million
Sep 12, 2019 $ 0.0433
-2.28%
$ 14.85 million $ 1.95 million
Sep 11, 2019 $ 0.0442
+7.11%
$ 15.16 million $ 2.41 million
Sep 10, 2019 $ 0.0414
-7.04%
$ 14.18 million $ 1.98 million
Sep 9, 2019 $ 0.0444
+7.24%
$ 15.23 million $ 6.69 million
Sep 8, 2019 $ 0.0414
+2.11%
$ 14.2 million $ 1.99 million
Sep 7, 2019 $ 0.0406
+4.91%
$ 13.9 million $ 1.44 million
Sep 6, 2019 $ 0.0387
-3.03%
$ 13.26 million $ 1.53 million
Sep 5, 2019 $ 0.0399
-4.40%
$ 13.68 million $ 1.45 million
Sep 4, 2019 $ 0.0416
-1.21%
$ 14.26 million $ 1.77 million
Sep 3, 2019 $ 0.0421
+2.55%
$ 14.44 million $ 1.46 million
Sep 2, 2019 $ 0.0411
+0.26%
$ 14.09 million $ 1.73 million
Sep 1, 2019 $ 0.0411
+1.09%
$ 14.09 million $ 1.33 million
Aug 31, 2019 $ 0.0407
-3.26%
$ 13.94 million $ 1.64 million
Aug 30, 2019 $ 0.042
+2.01%
$ 14.41 million $ 4.02 million
Aug 29, 2019 $ 0.0412
+0.93%
$ 14.12 million $ 2.06 million
Aug 28, 2019 $ 0.0408
-10.95%
$ 13.99 million $ 2.31 million
Aug 27, 2019 $ 0.0459
-1.15%
$ 15.71 million $ 3.06 million
Aug 26, 2019 $ 0.0462
-3.05%
$ 15.84 million $ 4.45 million
Aug 25, 2019 $ 0.0477
-14.36%
$ 16.34 million $ 6.77 million
Aug 24, 2019 $ 0.0557
+37.92%
$ 19.08 million $ 25.07 million
Aug 23, 2019 $ 0.0404
+2.24%
$ 13.83 million $ 1.01 million
Aug 22, 2019 $ 0.0395
+0.40%
$ 13.53 million $ 1.07 million
Aug 21, 2019 $ 0.0394
+3.18%
$ 13.49 million $ 1.41 million
Aug 20, 2019 $ 0.0382
-1.37%
$ 13.08 million $ 1.01 million
Aug 19, 2019 $ 0.0385
+1.24%
$ 13.19 million $ 958,851
Aug 18, 2019 $ 0.038
+1.67%
$ 13.03 million $ 898,396
Aug 17, 2019 $ 0.0374
+2.05%
$ 12.8 million $ 1.07 million
Aug 16, 2019 $ 0.0365
-3.27%
$ 12.49 million $ 764,782
Aug 15, 2019 $ 0.0375
-3.68%
$ 12.85 million $ 1.25 million
Aug 14, 2019 $ 0.0388
-16.77%
$ 13.31 million $ 1.92 million
Aug 13, 2019 $ 0.0467
+11.41%
$ 15.99 million $ 4.11 million
Aug 12, 2019 $ 0.0419
+2.56%
$ 14.37 million $ 2.47 million
Aug 11, 2019 $ 0.0409
-1.72%
$ 14 million $ 935,352
Aug 10, 2019 $ 0.0416
+5.06%
$ 14.25 million $ 994,253
Aug 9, 2019 $ 0.0397
-7.47%
$ 13.59 million $ 1.1 million
Aug 8, 2019 $ 0.0429
-6.39%
$ 14.72 million $ 1.18 million
Aug 7, 2019 $ 0.0459
-0.84%
$ 15.72 million $ 1.85 million
Aug 6, 2019 $ 0.0463
-7.15%
$ 15.85 million $ 2.24 million
Aug 5, 2019 $ 0.0498
-2.14%
$ 17.07 million $ 1.72 million
Aug 4, 2019 $ 0.0509
+1.45%
$ 17.44 million $ 1.51 million
Aug 3, 2019 $ 0.0502
+0.60%
$ 17.19 million $ 1.35 million