CIA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.0455 | 45,635 |
Mar 27 2024 | 0.046 | 0.0005 | 1.10% | 0.0455 | 0.046 | 0.0455 | 56,935 |
Mar 26 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.0455 | 0.0455 | 233,600 |
Mar 25 2024 | 0.0455 | 0.00 | 0.00% | 0.046 | 0.046 | 0.0455 | 249,240 |
Mar 22 2024 | 0.0455 | -0.0005 | -1.09% | 0.0455 | 0.0455 | 0.045 | 53,500 |
Mar 21 2024 | 0.046 | 0.0005 | 1.10% | 0.0455 | 0.046 | 0.0455 | 396,760 |
Mar 20 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.0455 | 0.0455 | 72,000 |
Mar 19 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.0455 | 0.0455 | 2,000 |
Mar 18 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.046 | 0.0455 | 962,500 |
Mar 15 2024 | 0.0455 | 0.00 | 0.00% | 0.046 | 0.046 | 0.0455 | 87,000 |
Mar 14 2024 | 0.0455 | 0.00 | 0.00% | 0.046 | 0.046 | 0.0455 | 63,000 |
Mar 13 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.046 | 0.0445 | 416,000 |
Mar 12 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.046 | 0.0455 | 50,260 |
Mar 11 2024 | 0.0455 | -0.0005 | -1.09% | 0.0465 | 0.0465 | 0.0455 | 254,801 |
Mar 08 2024 | 0.046 | 0.00 | 0.00% | 0.0465 | 0.0465 | 0.0455 | 324,334 |
Mar 07 2024 | 0.046 | -0.001 | -2.13% | 0.0465 | 0.0465 | 0.046 | 330,306 |
Mar 06 2024 | 0.047 | 0.00 | 0.00% | 0.0465 | 0.047 | 0.046 | 111,990 |
Mar 05 2024 | 0.047 | 0.0005 | 1.08% | 0.0465 | 0.047 | 0.0455 | 475,065 |
Mar 04 2024 | 0.0465 | 0.00 | 0.00% | 0.0465 | 0.047 | 0.0455 | 477,180 |
Mar 01 2024 | 0.0465 | 0.0005 | 1.09% | 0.046 | 0.0465 | 0.0455 | 292,250 |
Feb 29 2024 | 0.046 | 0.0005 | 1.10% | 0.045 | 0.0475 | 0.044 | 575,609 |
Feb 28 2024 | 0.0455 | 0.0005 | 1.11% | 0.047 | 0.0485 | 0.045 | 431,080 |
Feb 27 2024 | 0.045 | -0.0065 | -12.62% | 0.0515 | 0.0515 | 0.045 | 581,378 |
Feb 26 2024 | 0.0515 | -0.0085 | -14.17% | 0.064 | 0.064 | 0.05 | 409,951 |
Feb 23 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Feb 22 2024 | 0.06 | 0.001 | 1.69% | 0.0625 | 0.063 | 0.0595 | 109,277 |
Feb 21 2024 | 0.059 | -0.0065 | -9.92% | 0.0605 | 0.062 | 0.059 | 120,277 |
Feb 20 2024 | 0.0655 | -0.0005 | -0.76% | 0.0655 | 0.0655 | 0.0655 | 24,800 |
Feb 19 2024 | 0.066 | 0.0015 | 2.33% | 0.0645 | 0.0665 | 0.0645 | 105,326 |
Feb 16 2024 | 0.0645 | 0.0005 | 0.78% | 0.063 | 0.0665 | 0.06 | 97,342 |
Feb 15 2024 | 0.064 | -0.007 | -9.86% | 0.068 | 0.068 | 0.057 | 405,100 |
Feb 14 2024 | 0.071 | 0.0025 | 3.65% | 0.0695 | 0.071 | 0.063 | 478,485 |
Feb 13 2024 | 0.0685 | 0.008 | 13.22% | 0.061 | 0.0725 | 0.0605 | 1,623,465 |
Feb 12 2024 | 0.0605 | 0.0095 | 18.63% | 0.0515 | 0.0605 | 0.0515 | 787,513 |
Feb 09 2024 | 0.051 | 0.003 | 6.25% | 0.049 | 0.051 | 0.046 | 112,763 |
Feb 08 2024 | 0.048 | -0.0045 | -8.57% | 0.057 | 0.058 | 0.0475 | 494,383 |
Feb 07 2024 | 0.0525 | 0.0085 | 19.32% | 0.046 | 0.0525 | 0.046 | 288,219 |
Feb 06 2024 | 0.044 | 0.0015 | 3.53% | 0.0425 | 0.044 | 0.0425 | 285,530 |
Feb 05 2024 | 0.0425 | 0.001 | 2.41% | 0.0425 | 0.043 | 0.0415 | 61,460 |
Feb 02 2024 | 0.0415 | -0.0015 | -3.49% | 0.043 | 0.043 | 0.0405 | 138,859 |
Feb 01 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.04 | 4,200 |
Jan 31 2024 | 0.043 | -0.0005 | -1.15% | 0.0425 | 0.043 | 0.0425 | 5,050 |
Jan 30 2024 | 0.0435 | 0.00 | 0.00% | 0.0435 | 0.0435 | 0.0435 | 0.00 |
Jan 29 2024 | 0.0435 | 0.0005 | 1.16% | 0.043 | 0.0435 | 0.0415 | 105,400 |
Jan 26 2024 | 0.043 | 0.001 | 2.38% | 0.042 | 0.0435 | 0.042 | 106,050 |
Jan 25 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.042 | 5,000 |
Jan 24 2024 | 0.041 | -0.001 | -2.38% | 0.04 | 0.042 | 0.04 | 416,262 |
Jan 23 2024 | 0.042 | 0.0025 | 6.33% | 0.042 | 0.042 | 0.042 | 500 |
Jan 22 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 250 |
Jan 19 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 10,000 |
Jan 18 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 1,000 |
Jan 17 2024 | 0.0395 | -0.0005 | -1.25% | 0.04 | 0.04 | 0.039 | 27,902 |
Jan 16 2024 | 0.04 | -0.0015 | -3.61% | 0.042 | 0.042 | 0.04 | 15,250 |
Jan 15 2024 | 0.0415 | 0.0005 | 1.22% | 0.041 | 0.0415 | 0.041 | 53,725 |
Jan 12 2024 | 0.041 | -0.001 | -2.38% | 0.042 | 0.042 | 0.041 | 36,587 |
Jan 11 2024 | 0.042 | 0.00 | 0.00% | 0.041 | 0.042 | 0.041 | 6,667 |
Jan 10 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.041 | 70,562 |
Jan 09 2024 | 0.041 | -0.0005 | -1.20% | 0.042 | 0.0425 | 0.041 | 136,000 |
Jan 08 2024 | 0.0415 | -0.0005 | -1.19% | 0.042 | 0.042 | 0.0415 | 31,850 |
Jan 05 2024 | 0.042 | 0.00 | 0.00% | 0.041 | 0.042 | 0.041 | 23,250 |
Jan 04 2024 | 0.042 | -0.0005 | -1.18% | 0.0415 | 0.0425 | 0.041 | 87,003 |
Jan 03 2024 | 0.0425 | 0.0005 | 1.19% | 0.042 | 0.0425 | 0.041 | 67,750 |
Jan 02 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |