Skip to main content
logo
Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
Jul 18, 2025, 4:00 PM EDT

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.130.140.130.14-3.85%111,030
Jul 17, 20250.100.140.100.13-30.00%149,650
Jul 16, 20250.100.120.100.10--109,800
Jul 15, 20250.100.100.100.10-11.11%57,154
Jul 14, 20250.110.110.090.09-5.88%46,000
Jul 11, 20250.100.100.090.09--10.53%2,000
Jul 10, 20250.090.100.090.10-18.75%52,800
Jul 9, 20250.080.090.080.08--27.27%135,000
Jul 8, 20250.100.110.090.11--8.33%8,500
Jul 7, 20250.120.120.120.12-20.00%2,000
Jul 4, 20250.100.100.100.10-11.11%59,500
Jul 3, 20250.110.110.090.09--10.00%66,623
Jul 2, 20250.120.120.100.10--16.67%80,804
Jun 30, 20250.120.120.120.12-4.35%29,000
Jun 27, 20250.120.130.110.12--8.00%42,500
Jun 26, 20250.120.130.120.13-4.17%34,082
Jun 25, 20250.110.130.100.12-4.35%49,000
Jun 24, 20250.150.160.120.12--23.33%90,500
Jun 23, 20250.130.170.120.15-25.00%119,700
Jun 20, 20250.170.190.120.12--20.00%51,500
Jun 19, 20250.110.150.110.15-57.89%58,142
Jun 18, 20250.060.100.060.10-58.33%278,579
Jun 17, 20250.060.070.060.06-9.09%282,000
Jun 16, 20250.050.060.050.06-37.50%416,005
Jun 13, 20250.050.050.040.04--20.00%436,100
Jun 12, 20250.050.050.050.05---
Jun 11, 20250.060.060.050.05--142,000
Jun 10, 20250.060.060.050.05--23.08%198,276
Jun 9, 20250.070.070.070.07--13.33%21,500
Jun 6, 20250.060.080.050.08-25.00%163,500
Jun 5, 20250.080.080.050.06--25.00%62,262
Jun 4, 20250.080.080.080.08--5.88%5,000
Jun 3, 20250.090.090.090.09---
Jun 2, 20250.090.090.090.09---
May 30, 20250.090.090.090.09---
May 29, 20250.090.090.090.09--9,000
May 28, 20250.100.100.080.09--10.53%110,903
May 27, 20250.100.100.100.10--5.00%40,200
May 26, 20250.100.100.100.10--2.44%1,000
May 23, 20250.110.110.100.10--2.38%5,000
May 22, 20250.110.110.100.11--29,000
May 21, 20250.110.110.100.11--4.55%84,000
May 20, 20250.130.130.100.11--15.38%186,800
May 16, 20250.130.130.130.13--11,000
May 15, 20250.130.130.130.13--3.70%36,000
May 14, 20250.140.140.140.14-3.85%1,500
May 13, 20250.160.160.130.13--18.75%37,422
May 12, 20250.160.160.160.16---
May 9, 20250.150.160.150.16-6.67%21,750
May 8, 20250.140.150.140.15-11.11%46,406