Civic Historical Data

CVC Page 50
Download
Date Close Price change Market cap Trading volume
Aug 3, 2019 $ 0.0502
+0.60%
$ 17.19 million $ 1.35 million
Aug 2, 2019 $ 0.0499
+0.34%
$ 17.09 million $ 1.48 million
Aug 1, 2019 $ 0.0497
-4.46%
$ 17.03 million $ 1.65 million
Jul 31, 2019 $ 0.052
-1.63%
$ 17.83 million $ 2.04 million
Jul 30, 2019 $ 0.0529
+1.81%
$ 18.12 million $ 3.72 million
Jul 29, 2019 $ 0.0519
+3.59%
$ 17.8 million $ 2.59 million
Jul 28, 2019 $ 0.0501
+2.57%
$ 17.18 million $ 1.06 million
Jul 27, 2019 $ 0.0489
-4.17%
$ 16.76 million $ 1.7 million
Jul 26, 2019 $ 0.051
-0.57%
$ 17.48 million $ 1.37 million
Jul 25, 2019 $ 0.0513
-0.70%
$ 17.59 million $ 1.49 million
Jul 24, 2019 $ 0.0517
+3.51%
$ 17.71 million $ 1.79 million
Jul 23, 2019 $ 0.0499
-4.47%
$ 17.11 million $ 2.26 million
Jul 22, 2019 $ 0.0523
+1.49%
$ 17.91 million $ 1.7 million
Jul 21, 2019 $ 0.0515
-1.50%
$ 17.64 million $ 1.46 million
Jul 20, 2019 $ 0.0523
+3.13%
$ 17.91 million $ 1.72 million
Jul 19, 2019 $ 0.0507
+1.32%
$ 17.37 million $ 2.92 million
Jul 18, 2019 $ 0.05
+6.13%
$ 17.14 million $ 1.83 million
Jul 17, 2019 $ 0.0471
+1.13%
$ 16.15 million $ 1.65 million
Jul 16, 2019 $ 0.0466
-13.70%
$ 15.97 million $ 1.79 million
Jul 15, 2019 $ 0.054
-1.12%
$ 18.5 million $ 2.11 million
Jul 14, 2019 $ 0.0546
-11.68%
$ 18.71 million $ 1.82 million
Jul 13, 2019 $ 0.0618
-0.90%
$ 21.18 million $ 1.31 million
Jul 12, 2019 $ 0.0624
+2.09%
$ 21.38 million $ 2.65 million
Jul 11, 2019 $ 0.0611
-7.93%
$ 20.94 million $ 4.53 million
Jul 10, 2019 $ 0.0664
-7.33%
$ 22.74 million $ 2.12 million
Jul 9, 2019 $ 0.0716
-0.03%
$ 24.54 million $ 2.85 million
Jul 8, 2019 $ 0.0716
-3.61%
$ 24.55 million $ 3.3 million
Jul 7, 2019 $ 0.0743
+6.57%
$ 25.47 million $ 3.35 million
Jul 6, 2019 $ 0.0697
+2.24%
$ 23.9 million $ 2.06 million
Jul 5, 2019 $ 0.0682
-0.20%
$ 23.38 million $ 2.1 million
Jul 4, 2019 $ 0.0683
-3.41%
$ 23.42 million $ 2.8 million
Jul 3, 2019 $ 0.0708
+4.01%
$ 24.25 million $ 2.6 million
Jul 2, 2019 $ 0.0681
-2.71%
$ 23.32 million $ 2.74 million
Jul 1, 2019 $ 0.07
-0.81%
$ 23.97 million $ 2.36 million
Jun 30, 2019 $ 0.0705
-4.53%
$ 24.17 million $ 3.03 million
Jun 29, 2019 $ 0.0739
+1.73%
$ 25.31 million $ 3.37 million
Jun 28, 2019 $ 0.0726
+4.34%
$ 24.88 million $ 4.1 million
Jun 27, 2019 $ 0.0696
-9.46%
$ 23.84 million $ 9.86 million
Jun 26, 2019 $ 0.0768
-3.43%
$ 26.33 million $ 5.26 million
Jun 25, 2019 $ 0.0796
-2.97%
$ 27.27 million $ 3.25 million
Jun 24, 2019 $ 0.082
+2.14%
$ 28.1 million $ 3.56 million
Jun 23, 2019 $ 0.0803
+0.66%
$ 27.52 million $ 4.13 million
Jun 22, 2019 $ 0.0798
+1.19%
$ 27.33 million $ 4.79 million
Jun 21, 2019 $ 0.0789
-1.43%
$ 27.02 million $ 2.52 million
Jun 20, 2019 $ 0.08
-5.12%
$ 27.42 million $ 2.8 million
Jun 19, 2019 $ 0.0843
+1.59%
$ 28.89 million $ 2.86 million
Jun 18, 2019 $ 0.0832
-1.35%
$ 28.51 million $ 2.56 million
Jun 17, 2019 $ 0.0844
-1.45%
$ 28.92 million $ 2.86 million
Jun 16, 2019 $ 0.0856
-0.28%
$ 29.35 million $ 4.54 million
Jun 15, 2019 $ 0.086
-0.05%
$ 29.46 million $ 4.16 million