Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0150 (11.11%)
Apr 25, 2025, 9:30 AM EDT

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.140.180.140.18-29.63%27,200
Apr 24, 20250.140.140.130.14--29,500
Apr 23, 20250.140.140.140.14--3.57%6,000
Apr 22, 20250.140.140.140.14---
Apr 21, 20250.150.150.140.14--6.67%3,500
Apr 17, 20250.150.150.150.15-3.45%3,000
Apr 16, 20250.150.150.150.15-3.57%500
Apr 15, 20250.140.140.140.14--6.67%20,300
Apr 14, 20250.160.160.150.15--3.23%4,500
Apr 11, 20250.160.160.160.16--3.13%4,900
Apr 10, 20250.160.160.160.16--3.03%3,500
Apr 9, 20250.170.170.170.17-3.13%1,000
Apr 8, 20250.160.160.160.16---
Apr 7, 20250.160.170.160.16--3.03%5,900
Apr 4, 20250.180.180.160.17--8.33%19,500
Apr 3, 20250.180.180.180.18-2.86%2,000
Apr 2, 20250.180.180.160.18--2.78%24,805
Apr 1, 20250.180.180.180.18--2,000
Mar 31, 20250.180.180.180.18-2.86%10,343
Mar 28, 20250.130.180.130.18-34.62%120,382
Mar 27, 20250.130.130.120.13-8.33%4,475
Mar 26, 20250.130.130.120.12--7.69%33,000
Mar 25, 20250.140.140.130.13-8.33%15,500
Mar 24, 20250.140.150.120.12--14.29%33,501
Mar 21, 20250.140.140.130.14-3.70%36,990
Mar 20, 20250.140.140.130.14--3.57%24,890
Mar 19, 20250.140.160.140.14--48,900
Mar 18, 20250.160.160.140.14--9.68%30,501
Mar 17, 20250.180.180.160.16--11.43%20,500
Mar 14, 20250.160.180.160.18-12.90%92,000
Mar 13, 20250.160.160.160.16--3,500
Mar 12, 20250.150.160.150.16-10.71%13,000
Mar 11, 20250.160.160.130.14--12.50%46,000
Mar 10, 20250.190.190.160.16--20.00%42,857
Mar 7, 20250.140.200.140.20-53.85%313,543
Mar 6, 20250.130.130.130.13-8.33%40,500
Mar 5, 20250.130.130.120.12--7.69%39,540
Mar 4, 20250.140.140.120.13--10.34%116,840
Mar 3, 20250.140.150.140.15-3.57%13,500
Feb 28, 20250.170.170.140.14--15.15%65,000
Feb 27, 20250.160.170.140.17-43.48%195,160
Feb 26, 20250.120.130.120.12--21,504
Feb 25, 20250.130.130.120.12--8.00%9,500
Feb 24, 20250.150.150.120.13--3.85%32,500
Feb 21, 20250.150.180.120.13--21.21%146,200
Feb 20, 20250.140.200.140.17-37.50%274,702
Feb 19, 20250.150.150.110.12--17.24%184,800
Feb 18, 20250.150.150.140.15--14.71%33,150
Feb 14, 20250.160.170.140.17--8.11%26,050
Feb 13, 20250.160.190.150.19-12.12%24,501