Civic Historical Data

CVC Page 52
Download
Date Close Price change Market cap Trading volume
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
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