Civic Historical Data

CVC Page 49
Download
Date Close Price change Market cap Trading volume
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
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