Civic Historical Data

CVC Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0738
-6.40%
$ 25.31 million $ 3.71 million
Apr 23, 2019 $ 0.0788
+1.35%
$ 27.01 million $ 8.53 million
Apr 22, 2019 $ 0.0778
+1.18%
$ 26.66 million $ 2.7 million
Apr 21, 2019 $ 0.0769
-4.98%
$ 26.36 million $ 2.37 million
Apr 20, 2019 $ 0.081
+0.26%
$ 27.75 million $ 2.01 million
Apr 19, 2019 $ 0.0807
-1.41%
$ 27.65 million $ 2.09 million
Apr 18, 2019 $ 0.0818
+4.14%
$ 28.03 million $ 2.83 million
Apr 17, 2019 $ 0.0785
-0.38%
$ 26.92 million $ 2.74 million
Apr 16, 2019 $ 0.0788
+3.68%
$ 27 million $ 3.73 million
Apr 15, 2019 $ 0.076
-5.86%
$ 26.03 million $ 3.01 million
Apr 14, 2019 $ 0.0807
+4.38%
$ 27.66 million $ 2.29 million
Apr 13, 2019 $ 0.0774
-1.64%
$ 26.53 million $ 1.97 million
Apr 12, 2019 $ 0.0787
+3.64%
$ 26.97 million $ 2.56 million
Apr 11, 2019 $ 0.076
-11.22%
$ 26.04 million $ 2.9 million
Apr 10, 2019 $ 0.0856
-1.50%
$ 29.33 million $ 2.52 million
Apr 9, 2019 $ 0.0869
-2.74%
$ 29.79 million $ 2.4 million
Apr 8, 2019 $ 0.0894
-6.31%
$ 30.65 million $ 3.71 million
Apr 7, 2019 $ 0.0954
+5.48%
$ 32.69 million $ 2.7 million
Apr 6, 2019 $ 0.0904
-3.04%
$ 31 million $ 2.84 million
Apr 5, 2019 $ 0.0932
+5.93%
$ 31.94 million $ 2.28 million
Apr 4, 2019 $ 0.0879
-1.18%
$ 30.12 million $ 2.37 million
Apr 3, 2019 $ 0.0892
-5.25%
$ 30.57 million $ 4.62 million
Apr 2, 2019 $ 0.0945
+2.88%
$ 32.37 million $ 5.52 million
Apr 1, 2019 $ 0.0918
+7.46%
$ 31.48 million $ 4.43 million
Mar 31, 2019 $ 0.0854
-2.83%
$ 29.27 million $ 3.69 million
Mar 30, 2019 $ 0.0879
+4.65%
$ 30.13 million $ 6.02 million
Mar 29, 2019 $ 0.0842
+4.31%
$ 28.86 million $ 2.69 million
Mar 28, 2019 $ 0.0807
-1.20%
$ 27.65 million $ 2.15 million
Mar 27, 2019 $ 0.0817
+5.39%
$ 28.01 million $ 2.93 million
Mar 26, 2019 $ 0.0775
-1.51%
$ 26.56 million $ 4.1 million
Mar 25, 2019 $ 0.0786
-2.44%
$ 26.92 million $ 2.26 million
Mar 24, 2019 $ 0.0805
-2.46%
$ 27.57 million $ 1.51 million
Mar 23, 2019 $ 0.0823
+2.09%
$ 28.19 million $ 1.45 million
Mar 22, 2019 $ 0.0805
+0.55%
$ 27.59 million $ 2.23 million
Mar 21, 2019 $ 0.0801
-4.02%
$ 27.43 million $ 7.73 million
Mar 20, 2019 $ 0.0833
+4.70%
$ 28.56 million $ 8.26 million
Mar 19, 2019 $ 0.0795
+6.99%
$ 27.24 million $ 3.63 million
Mar 18, 2019 $ 0.0744
-0.73%
$ 25.49 million $ 990,935
Mar 17, 2019 $ 0.0748
-1.42%
$ 25.64 million $ 1.1 million
Mar 16, 2019 $ 0.0759
-1.61%
$ 26.01 million $ 1.58 million
Mar 15, 2019 $ 0.0771
+5.17%
$ 26.41 million $ 6.54 million
Mar 14, 2019 $ 0.0733
-3.16%
$ 25.12 million $ 3.42 million
Mar 13, 2019 $ 0.0757
-0.39%
$ 25.93 million $ 14.38 million
Mar 12, 2019 $ 0.076
+11.96%
$ 26.05 million $ 36.69 million
Mar 11, 2019 $ 0.0679
+4.58%
$ 23.26 million $ 2.99 million
Mar 10, 2019 $ 0.065
-1.91%
$ 22.27 million $ 1.35 million
Mar 9, 2019 $ 0.0663
+5.22%
$ 22.71 million $ 1.48 million
Mar 8, 2019 $ 0.063
+3.02%
$ 21.58 million $ 860,544
Mar 7, 2019 $ 0.0611
+1.56%
$ 20.95 million $ 670,587
Mar 6, 2019 $ 0.0602
-2.97%
$ 20.63 million $ 590,184