Cloud3 Ventures Inc. (CLDVF)
OTCMKTS
· Delayed Price · Currency is USD
0.0580
+0.0470 (427.27%)
Jul 7, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -48.28% | 500 |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 2, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -32.48% | 10,500 |
Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.97% | 5,090 |
Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.00% | 7,650 |
Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,350 |
Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
Jun 20, 2025 | 0.12 | 0.12 | 0.00 | 0.00 | 0.00 | -90.41% | 85,350 |
Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.27% | 100,000 |
Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -53.30% | 1,546 |
Jun 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 400 |
Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 66.43% | 250 |
Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jun 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -22.96% | 14,250 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.20% | 1,441 |
Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 175 |
May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.78% | 12,750 |
May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.63% | 500 |
May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5 |
May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 39.67% | 6,120 |
May 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.39% | 3,300 |
May 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.10% | 500 |
May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,500 |
May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -42.78% | 3,725 |
May 13, 2025 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | -27.19% | 20,780 |
May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 30.43% | 4,475 |
May 9, 2025 | 0.12 | 0.24 | 0.12 | 0.18 | 0.18 | 73.91% | 21,380 |
May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.42% | 500 |
May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |