Skip to main content
logo
Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
-0.0200 (-12.90%)
Jul 16, 2026, 3:55 PM EST

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.130.140.130.140.14-12.90%8,700
Jul 14, 20260.170.170.160.160.16-8.82%7,400
Jul 13, 20260.100.170.100.170.1778.95%236,660
Jul 9, 20260.100.100.090.100.10-37,000
Jul 8, 20260.100.100.100.100.10-8,900
Jul 7, 20260.090.100.090.100.105.56%167,813
Jul 6, 20260.090.090.090.090.095.88%12,000
Jul 3, 20260.080.090.080.090.096.25%47,000
Jul 2, 20260.080.080.080.080.08-11.11%3,000
Jun 30, 20260.080.090.080.090.095.88%107,500
Jun 29, 20260.080.100.080.090.09-10.53%100,000
Jun 26, 20260.090.100.090.100.105.56%19,000
Jun 25, 20260.080.090.070.090.09-5.26%24,330
Jun 22, 20260.080.100.080.100.105.56%38,500
Jun 17, 20260.080.090.080.090.09-10.00%108,500
Jun 16, 20260.090.100.090.100.10-10,000
Jun 15, 20260.090.110.090.100.1017.65%56,048
Jun 12, 20260.080.090.080.090.0913.33%38,000
Jun 11, 20260.080.090.070.080.08-25.00%122,500
Jun 10, 20260.100.100.100.100.10-7,000
Jun 9, 20260.080.100.080.100.1011.11%12,000
Jun 8, 20260.090.090.090.090.09-10.00%16,000
Jun 4, 20260.090.100.090.100.10-9.09%22,000
Jun 3, 20260.080.120.080.110.1146.67%71,500
Jun 2, 20260.080.080.080.080.08-4,000
Jun 1, 20260.080.080.080.080.08-16.67%12,000
May 29, 20260.090.090.090.090.09-12,750
May 28, 20260.090.090.090.090.09-25.00%6,000
May 27, 20260.080.120.080.120.1241.18%32,000
May 26, 20260.090.090.090.090.09-19.05%2,000
May 22, 20260.130.130.100.110.11-8.70%70,000
May 21, 20260.080.120.080.120.12-8.00%25,000
May 20, 20260.130.130.130.130.13-7.41%900
May 19, 20260.070.140.070.140.1458.82%84,112
May 15, 20260.070.090.060.090.0941.67%164,025
May 14, 20260.040.060.040.060.0650.00%171,500
May 12, 20260.040.040.040.040.04-137,000
May 11, 20260.040.040.040.040.0433.33%55,000
May 8, 20260.030.030.030.030.03-4,500
May 7, 20260.030.030.030.030.03-14.29%60,000
May 6, 20260.040.040.040.040.0416.67%107,000
May 5, 20260.030.030.030.030.03-1,000
Apr 24, 20260.030.030.030.030.03-14.29%10,000
Apr 22, 20260.040.040.040.040.0416.67%5,000
Apr 21, 20260.030.030.030.030.03-57,000
Apr 20, 20260.030.030.030.030.03-10,000
Apr 17, 20260.030.030.030.030.03-46,000
Apr 16, 20260.030.030.030.030.03-25,000
Apr 13, 20260.030.030.030.030.03-2,000
Apr 9, 20260.030.030.030.030.03-14.29%31,001