CNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 1.40 | -0.04 | -2.78% | 1.44 | 1.44 | 1.40 | 55 |
Apr 15 2024 | 1.44 | -0.04 | -2.70% | 1.47 | 1.47 | 1.44 | 948 |
Apr 12 2024 | 1.48 | 0.00 | 0.34% | 1.48 | 1.48 | 1.48 | 76 |
Apr 11 2024 | 1.475 | -0.06 | -3.59% | 1.53 | 1.53 | 1.475 | 353 |
Apr 10 2024 | 1.53 | 0.00 | 0.00% | 1.535 | 1.535 | 1.53 | 500 |
Apr 09 2024 | 1.53 | -0.07 | -4.38% | 1.595 | 1.595 | 1.475 | 171 |
Apr 08 2024 | 1.60 | 0.12 | 7.74% | 1.485 | 1.60 | 1.465 | 272 |
Apr 05 2024 | 1.485 | 0.00 | 0.00% | 1.485 | 1.485 | 1.485 | 1 |
Apr 04 2024 | 1.485 | 0.02 | 1.02% | 1.49 | 1.60 | 1.485 | 530 |
Apr 03 2024 | 1.47 | -0.02 | -1.34% | 1.49 | 1.49 | 1.47 | 230 |
Apr 02 2024 | 1.49 | 0.04 | 3.11% | 1.42 | 1.50 | 1.42 | 617 |
Mar 28 2024 | 1.445 | 0.00 | 0.00% | 1.445 | 1.445 | 1.445 | 1 |
Mar 27 2024 | 1.445 | -0.01 | -0.34% | 1.445 | 1.445 | 1.445 | 1 |
Mar 26 2024 | 1.45 | -0.01 | -0.34% | 1.45 | 1.45 | 1.45 | 31 |
Mar 25 2024 | 1.455 | -0.01 | -0.34% | 1.45 | 1.455 | 1.45 | 71 |
Mar 22 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.46 | 1.45 | 81 |
Mar 21 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.45 | 1.45 | 51 |
Mar 20 2024 | 1.46 | 0.01 | 0.69% | 1.455 | 1.46 | 1.455 | 3 |
Mar 19 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 15 |
Mar 18 2024 | 1.45 | -0.03 | -2.03% | 1.475 | 1.475 | 1.395 | 372 |
Mar 15 2024 | 1.48 | 0.03 | 2.07% | 1.48 | 1.48 | 1.39 | 275 |
Mar 14 2024 | 1.45 | -0.05 | -3.33% | 1.485 | 1.485 | 1.45 | 41 |
Mar 13 2024 | 1.50 | -0.01 | -0.33% | 1.50 | 1.50 | 1.50 | 1 |
Mar 12 2024 | 1.505 | 0.05 | 3.79% | 1.505 | 1.505 | 1.505 | 896 |
Mar 11 2024 | 1.45 | 0.00 | 0.00% | 1.58 | 1.60 | 1.45 | 1,120 |
Mar 08 2024 | 1.45 | -0.05 | -3.33% | 1.495 | 1.495 | 1.45 | 9 |
Mar 07 2024 | 1.50 | 0.11 | 7.53% | 1.395 | 1.50 | 1.395 | 1,033 |
Mar 06 2024 | 1.395 | -0.01 | -0.36% | 1.395 | 1.395 | 1.395 | 1 |
Mar 05 2024 | 1.40 | 0.00 | 0.00% | 1.395 | 1.40 | 1.35 | 128 |
Mar 04 2024 | 1.40 | -0.10 | -6.67% | 1.495 | 1.495 | 1.35 | 770 |
Mar 01 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.65 | 1.50 | 641 |
Feb 29 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 1 |
Feb 28 2024 | 1.60 | 0.04 | 2.56% | 1.56 | 1.60 | 1.45 | 212 |
Feb 27 2024 | 1.56 | 0.14 | 9.86% | 1.48 | 1.70 | 1.48 | 4,836 |
Feb 26 2024 | 1.42 | 0.00 | 0.00% | 1.39 | 1.42 | 1.27 | 4,009 |
Feb 23 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.42 | 1.40 | 286 |
Feb 22 2024 | 1.40 | -0.10 | -6.67% | 1.505 | 1.505 | 1.40 | 474 |
Feb 21 2024 | 1.50 | -0.06 | -3.85% | 1.56 | 1.56 | 1.50 | 657 |
Feb 20 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 1,895 |
Feb 19 2024 | 1.56 | 0.00 | 0.00% | 1.565 | 1.565 | 1.56 | 309 |
Feb 16 2024 | 1.56 | -0.01 | -0.32% | 1.565 | 1.565 | 1.56 | 147 |
Feb 15 2024 | 1.565 | 0.00 | 0.32% | 1.565 | 1.565 | 1.565 | 251 |
Feb 14 2024 | 1.56 | -0.01 | -0.32% | 1.56 | 1.56 | 1.56 | 13 |
Feb 13 2024 | 1.565 | 0.00 | 0.32% | 1.565 | 1.565 | 1.56 | 493 |
Feb 12 2024 | 1.56 | -0.01 | -0.32% | 1.565 | 1.565 | 1.56 | 3,425 |
Feb 09 2024 | 1.565 | 0.00 | 0.00% | 1.565 | 1.565 | 1.565 | 20 |
Feb 08 2024 | 1.565 | 0.00 | 0.32% | 1.56 | 1.565 | 1.56 | 2,703 |
Feb 07 2024 | 1.56 | -0.09 | -5.45% | 1.65 | 1.65 | 1.56 | 811 |
Feb 06 2024 | 1.65 | -0.05 | -2.65% | 1.69 | 1.69 | 1.60 | 101 |
Feb 05 2024 | 1.695 | -0.01 | -0.29% | 1.70 | 1.70 | 1.46 | 805 |
Feb 02 2024 | 1.70 | -0.01 | -0.29% | 1.71 | 1.71 | 1.70 | 159 |
Feb 01 2024 | 1.705 | 0.01 | 0.29% | 1.705 | 1.705 | 1.705 | 1 |
Jan 31 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1 |
Jan 30 2024 | 1.70 | 0.10 | 6.25% | 1.595 | 1.75 | 1.56 | 976 |
Jan 29 2024 | 1.60 | -0.15 | -8.57% | 1.745 | 1.745 | 1.60 | 511 |
Jan 26 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 51 |
Jan 25 2024 | 1.80 | -0.01 | -0.28% | 1.815 | 1.815 | 1.80 | 767 |
Jan 24 2024 | 1.805 | 0.00 | 0.28% | 1.805 | 1.805 | 1.805 | 1 |
Jan 23 2024 | 1.80 | 0.10 | 5.88% | 1.80 | 1.80 | 1.80 | 245 |
Jan 22 2024 | 1.70 | -0.10 | -5.56% | 1.795 | 1.795 | 1.70 | 81 |
Jan 19 2024 | 1.80 | 0.05 | 2.86% | 1.70 | 1.80 | 1.60 | 310 |
Jan 18 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 1 |