Cloud3 Ventures Inc. (CSE:CLDV)
Canada
· Delayed Price · Currency is CAD 0.1750
+0.0450 (34.62%)
Mar 28, 2025, 4:00 PM EST
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 10,343 |
| Mar 28, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | - | 34.62% | 120,382 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 8.33% | 4,475 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 33,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 8.33% | 15,500 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | - | -14.29% | 33,501 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 36,990 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 24,890 |
| Mar 19, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | - | - | 48,900 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 30,501 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.43% | 20,500 |
| Mar 14, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 92,000 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,500 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 13,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | - | -12.50% | 46,000 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -20.00% | 42,857 |
| Mar 7, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | - | 53.85% | 313,543 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 40,500 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 39,540 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.34% | 116,840 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 13,500 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -15.15% | 65,000 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | 43.48% | 195,160 |
| Feb 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 21,504 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 9,500 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -3.85% | 32,500 |
| Feb 21, 2025 | 0.15 | 0.18 | 0.12 | 0.13 | - | -21.21% | 146,200 |
| Feb 20, 2025 | 0.14 | 0.20 | 0.14 | 0.17 | - | 37.50% | 274,702 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | - | -17.24% | 184,800 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -14.71% | 33,150 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | -8.11% | 26,050 |
| Feb 13, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | - | 12.12% | 24,501 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | - | -17.50% | 164,300 |
| Feb 11, 2025 | 0.18 | 0.21 | 0.15 | 0.20 | - | 14.29% | 109,250 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,500 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -14.63% | 213,494 |
| Feb 6, 2025 | 0.26 | 0.28 | 0.21 | 0.21 | - | -10.87% | 731,970 |
| Feb 5, 2025 | 0.22 | 0.30 | 0.20 | 0.23 | - | 27.78% | 722,370 |
| Feb 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 2.86% | 11,000 |
| Feb 3, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | - | -7.89% | 50,000 |
| Jan 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,000 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.57% | 2,000 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -5.41% | 54,850 |
| Jan 28, 2025 | 0.13 | 0.24 | 0.13 | 0.19 | - | 42.31% | 347,552 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |