Civic Historical Data

CVC Page 53
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 2019 $ 0.062
+5.24%
$ 21.26 million $ 1.13 million
Mar 4, 2019 $ 0.0589
-3.78%
$ 20.2 million $ 905,599
Mar 3, 2019 $ 0.0613
-5.14%
$ 20.99 million $ 850,054
Mar 2, 2019 $ 0.0646
+4.50%
$ 22.13 million $ 1.08 million
Mar 1, 2019 $ 0.0618
+4.28%
$ 21.18 million $ 991,201
Feb 28, 2019 $ 0.0593
-2.60%
$ 20.31 million $ 862,535
Feb 27, 2019 $ 0.0608
+2.19%
$ 20.85 million $ 2.23 million
Feb 26, 2019 $ 0.0595
+4.79%
$ 20.41 million $ 1.69 million
Feb 25, 2019 $ 0.0568
+2.63%
$ 19.48 million $ 754,999
Feb 24, 2019 $ 0.0554
-11.45%
$ 18.97 million $ 1.63 million
Feb 23, 2019 $ 0.0625
+3.41%
$ 21.43 million $ 1.47 million
Feb 22, 2019 $ 0.0605
+3.66%
$ 20.73 million $ 562,056
Feb 21, 2019 $ 0.0584
-2.22%
$ 20 million $ 1.32 million
Feb 20, 2019 $ 0.0597
+2.23%
$ 20.46 million $ 911,018
Feb 19, 2019 $ 0.0584
-1.78%
$ 20.02 million $ 945,442
Feb 18, 2019 $ 0.0595
+1.26%
$ 20.39 million $ 2.13 million
Feb 17, 2019 $ 0.0588
+11.44%
$ 20.15 million $ 9.97 million
Feb 16, 2019 $ 0.0528
+2.91%
$ 18.08 million $ 2.05 million
Feb 15, 2019 $ 0.0513
+1.71%
$ 17.57 million $ 345,072
Feb 14, 2019 $ 0.0504
-0.50%
$ 17.28 million $ 325,835
Feb 13, 2019 $ 0.0507
-3.55%
$ 17.37 million $ 551,901
Feb 12, 2019 $ 0.0526
-1.49%
$ 18.01 million $ 637,663
Feb 11, 2019 $ 0.0533
-0.34%
$ 18.28 million $ 1.22 million
Feb 10, 2019 $ 0.0535
+6.33%
$ 18.35 million $ 5.31 million
Feb 9, 2019 $ 0.0504
-2.06%
$ 17.26 million $ 1.83 million