Civic Historical Data

CVC Page 51
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.0896
+1.30%
$ 30.7 million $ 5.03 million
Jun 12, 2019 $ 0.0885
-0.37%
$ 30.33 million $ 4.79 million
Jun 11, 2019 $ 0.0889
+2.90%
$ 30.46 million $ 6.58 million
Jun 10, 2019 $ 0.0865
+5.36%
$ 29.63 million $ 4.16 million
Jun 9, 2019 $ 0.082
-5.39%
$ 28.09 million $ 5.18 million
Jun 8, 2019 $ 0.0866
+5.92%
$ 29.69 million $ 7.59 million
Jun 7, 2019 $ 0.0819
+5.08%
$ 28.05 million $ 4.23 million
Jun 6, 2019 $ 0.078
-1.97%
$ 26.71 million $ 2.74 million
Jun 5, 2019 $ 0.0796
+4.63%
$ 27.26 million $ 2.57 million
Jun 4, 2019 $ 0.076
-6.77%
$ 26.05 million $ 3.1 million
Jun 3, 2019 $ 0.0817
-6.45%
$ 27.99 million $ 3.52 million
Jun 2, 2019 $ 0.0874
+7.23%
$ 29.95 million $ 4.05 million
Jun 1, 2019 $ 0.0815
-2.66%
$ 27.92 million $ 3.16 million
May 31, 2019 $ 0.0836
+5.47%
$ 28.64 million $ 3.11 million
May 30, 2019 $ 0.0792
-7.90%
$ 27.15 million $ 4.41 million
May 29, 2019 $ 0.0861
-1.37%
$ 29.5 million $ 3.04 million
May 28, 2019 $ 0.0871
-0.23%
$ 29.83 million $ 3.15 million
May 27, 2019 $ 0.0872
+1.79%
$ 29.87 million $ 3.79 million
May 26, 2019 $ 0.0859
+1.46%
$ 29.43 million $ 6.7 million
May 25, 2019 $ 0.0845
+4.71%
$ 28.96 million $ 3.68 million
May 24, 2019 $ 0.0807
-2.93%
$ 27.66 million $ 4.38 million
May 23, 2019 $ 0.0831
+6.93%
$ 28.48 million $ 4.91 million
May 22, 2019 $ 0.0778
-1.51%
$ 26.65 million $ 4.36 million
May 21, 2019 $ 0.0786
+4.46%
$ 26.93 million $ 3.75 million
May 20, 2019 $ 0.0752
-4.26%
$ 75.25 million $ 2.64 million
May 19, 2019 $ 0.0788
+3.47%
$ 27.01 million $ 2.74 million
May 18, 2019 $ 0.0761
+3.72%
$ 26.09 million $ 2.97 million
May 17, 2019 $ 0.0734
-7.10%
$ 25.15 million $ 3.06 million
May 16, 2019 $ 0.079
-2.92%
$ 27.07 million $ 5.19 million
May 15, 2019 $ 0.0811
+11.31%
$ 27.8 million $ 3.89 million
May 14, 2019 $ 0.0725
+7.42%
$ 24.83 million $ 4.13 million
May 13, 2019 $ 0.0674
+0.80%
$ 23.11 million $ 2.68 million
May 12, 2019 $ 0.067
-4.72%
$ 22.96 million $ 2.4 million
May 11, 2019 $ 0.0706
+4.53%
$ 24.18 million $ 2.87 million
May 10, 2019 $ 0.0676
+3.15%
$ 23.15 million $ 2.35 million
May 9, 2019 $ 0.0655
-7.69%
$ 22.46 million $ 2.66 million
May 8, 2019 $ 0.0709
+3.91%
$ 24.31 million $ 3.9 million
May 7, 2019 $ 0.0684
-1.82%
$ 23.45 million $ 5.93 million
May 6, 2019 $ 0.0696
+5.09%
$ 23.86 million $ 6.18 million
May 5, 2019 $ 0.0663
-1.29%
$ 22.72 million $ 2.04 million
May 4, 2019 $ 0.0669
-0.02%
$ 22.92 million $ 2.18 million
May 3, 2019 $ 0.0669
-2.18%
$ 22.91 million $ 2.19 million
May 2, 2019 $ 0.0684
+0.32%
$ 23.42 million $ 2.07 million
May 1, 2019 $ 0.0682
-2.91%
$ 23.36 million $ 2.2 million
Apr 30, 2019 $ 0.0702
+4.31%
$ 24.05 million $ 2.34 million
Apr 29, 2019 $ 0.0674
-0.38%
$ 23.08 million $ 2.95 million
Apr 28, 2019 $ 0.0675
-1.19%
$ 23.14 million $ 1.98 million
Apr 27, 2019 $ 0.0683
+2.79%
$ 23.4 million $ 1.78 million
Apr 26, 2019 $ 0.0665
-3.95%
$ 22.78 million $ 2.3 million
Apr 25, 2019 $ 0.0693
-6.23%
$ 23.74 million $ 2.41 million