Skip to main content
Cloud3 Ventures Inc. (CSE: CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.045 (34.62%)
Dec 19, 2024, 3:31 PM EST

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.200.180.19-8.57%12,250
Dec 19, 20240.150.180.150.18-34.62%8,001
Dec 18, 20240.140.140.130.13--18.75%20,001
Dec 17, 20240.170.170.160.16--17.95%11,500
Dec 16, 20240.170.200.150.20-34.48%24,136
Dec 13, 20240.140.150.140.15-7.41%65,966
Dec 12, 20240.130.140.110.14-35.00%52,581
Dec 11, 20240.130.130.100.10--16.67%52,600
Dec 10, 20240.180.180.120.12--31.43%28,673
Dec 9, 20240.200.200.180.18--7.89%6,357
Dec 6, 20240.160.190.160.19-35.71%10,524
Dec 5, 20240.200.200.140.14--30.00%35,550
Dec 4, 20240.200.200.100.20--36,400
Dec 3, 20240.200.200.200.20--75,700
Dec 2, 20240.300.300.200.20--33.33%19,541
Nov 29, 20240.300.300.200.30--10,780
Nov 28, 20240.300.300.300.30--1,156
Nov 27, 20240.500.500.200.30--40.00%195,023
Nov 26, 20240.300.600.300.50-66.67%244,384
Nov 25, 20240.300.400.300.30--77,401
Nov 22, 20240.300.300.200.30--120,195
Nov 21, 20240.300.400.300.30--65,758
Nov 20, 20240.300.300.300.30---
Nov 19, 20240.300.300.300.30--27,280
Nov 18, 20240.400.400.300.30--40.00%69,775
Nov 15, 20240.300.800.300.50-66.67%140,296
Nov 14, 20240.100.500.100.30-200.00%209,475
Nov 13, 20240.100.100.100.10--1,250
Nov 12, 20240.100.100.100.10--300
Nov 11, 20240.100.100.100.10--1,205
Nov 8, 20240.100.100.100.10---
Nov 7, 20240.100.100.100.10--100
Nov 6, 20240.100.100.100.10--250
Nov 5, 20240.100.100.100.10---
Nov 4, 20240.100.100.100.10---
Nov 1, 20240.100.100.100.10---
Oct 31, 20240.100.100.100.10--1,000
Oct 30, 20240.100.100.100.10---
Oct 29, 20240.100.100.100.10---
Oct 28, 20240.100.100.100.10--7,751
Oct 25, 20240.100.100.100.10---
Oct 24, 20240.100.100.100.10---
Oct 23, 20240.100.100.100.10--1,651
Oct 22, 20240.100.100.100.10--6,000
Oct 21, 20240.100.100.100.10--4,583
Oct 18, 20240.100.100.100.10---
Oct 17, 20240.100.100.100.10---
Oct 16, 20240.100.100.100.10--8,786
Oct 15, 20240.100.100.100.10--4,600
Oct 11, 20240.100.100.100.10--24,700
Oct 10, 20240.100.100.100.10--5,983
Oct 9, 20240.100.100.100.10--3,904
Oct 8, 20240.100.100.100.10--300
Oct 7, 20240.100.100.100.10--55,050
Oct 4, 20240.100.100.100.10--17,406
Oct 3, 20240.100.100.100.10--100
Oct 2, 20240.100.100.100.10--13,281
Oct 1, 20240.100.100.100.10---
Sep 30, 20240.100.100.100.10--11,000
Sep 27, 20240.100.100.100.10--4,100
Sep 26, 20240.100.100.100.10---
Sep 25, 20240.100.100.100.10--135
Sep 24, 20240.100.100.100.10---
Sep 23, 20240.100.100.100.10---
Sep 20, 20240.100.100.100.10--1,900
Sep 19, 20240.100.100.100.10--2,500
Sep 18, 20240.100.100.100.10--50
Sep 17, 20240.100.100.100.10---
Sep 16, 20240.100.100.100.10--750
Sep 13, 20240.100.100.100.10--3,400
Sep 12, 20240.100.100.100.10--50.00%102,755
Sep 11, 20240.400.400.100.20--60.00%87,595
Sep 10, 20240.500.500.500.50--16.67%64
Sep 9, 20240.600.600.600.60--25.00%50
Sep 6, 20240.800.800.800.80---
Sep 5, 20240.800.800.800.80---
Sep 4, 20240.800.800.800.80---
Sep 3, 20240.800.800.800.80---
Aug 30, 20240.800.800.800.80--50
Aug 29, 20240.800.800.800.80---
Aug 28, 20240.800.800.800.80---
Aug 27, 20240.800.800.800.80---
Aug 26, 20240.300.800.300.80--300
Aug 23, 20240.800.800.800.80--260
Aug 22, 20240.800.800.800.80-300.00%50
Aug 21, 20240.200.200.200.20---
Aug 20, 20240.200.200.200.20--60.00%50
Aug 19, 20240.500.500.500.50---
Aug 16, 20240.500.500.500.50---
Aug 15, 20240.500.500.500.50---
Aug 14, 20240.500.500.500.50---
Aug 13, 20240.500.500.500.50---
Aug 12, 20240.500.500.500.50---
Aug 9, 20240.500.500.500.50---
Aug 8, 20240.500.500.500.50---
Aug 7, 20240.500.500.500.50---
Aug 6, 20240.500.500.500.50---
Aug 2, 20240.500.500.500.50---
Aug 1, 20240.600.600.500.50--37.50%105
Jul 31, 20240.800.800.800.80--150