Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CLNV	0.0248	0.0248	0.0213	0.0225	-0.00275	1,979,542	114	0.0219	0.025
2024-05-02	Q	CLNV	0.0278	0.0278	0.02525	0.02525	-0.00125	530,215	42	0.025	0.0257
2024-05-01	Q	CLNV	0.029	0.029	0.0265	0.0265	-0.0003	419,563	35	0.0265	0.0278
2024-04-30	Q	CLNV	0.0285	0.02885	0.0268	0.0268	-0.0017	951,289	28	0.0265	0.029
2024-04-29	Q	CLNV	0.02913	0.0294	0.028	0.0285		403,178	36	0.028	0.029
2024-04-26	Q	CLNV	0.0312	0.0312	0.0285	0.0285	-0.002	556,253	47	0.028	0.0319
2024-04-25	Q	CLNV	0.0285	0.0309	0.028	0.0305	0.0024	2,151,451	83	0.0282	0.0312
2024-04-24	Q	CLNV	0.0231	0.0322	0.0231	0.0281	0.0056	3,245,094	133	0.0216	0.031
2024-04-23	Q	CLNV	0.0214	0.0245	0.0214	0.0225	0.00055	410,076	37	0.0225	0.025
2024-04-22	Q	CLNV	0.0245	0.0245	0.0211	0.02195	-0.00205	448,288	55	0.021	0.0245
2024-04-19	Q	CLNV	0.023	0.0245	0.02128	0.024	0.0011	1,046,290	38	0.0211	0.0245
2024-04-18	Q	CLNV	0.021	0.023	0.02055	0.0229	0.0024	636,636	58	0.0206	0.023
2024-04-17	Q	CLNV	0.02	0.021	0.0197	0.0205	0.0003	1,617,923	55	0.0201	0.021
2024-04-16	Q	CLNV	0.02	0.021	0.019	0.0202	0.0001	3,166,297	53	0.019	0.021
2024-04-15	Q	CLNV	0.0218	0.0218	0.02	0.0201	-0.0012	3,135,046	68	0.02	0.023
2024-04-12	Q	CLNV	0.0229	0.023	0.02	0.0213	-0.0007	4,437,347	93	0.0211	0.0218
2024-04-11	Q	CLNV	0.023	0.023	0.0205	0.022	-0.0005	4,617,058	115	0.0206	0.0239
2024-04-10	Q	CLNV	0.0218	0.023	0.0203	0.0225		318,473	29	0.0205	0.0239
2024-04-09	Q	CLNV	0.021	0.02302	0.0202	0.0225	0.000112	790,607	58	0.02	0.0239
2024-04-08	Q	CLNV	0.0223	0.0245	0.022	0.022388	-0.000745	997,742	60	0.0217	0.0239
2024-04-05	Q	CLNV	0.023	0.024	0.021	0.023133	0.000131	1,777,084	44	0.0223	0.0245
2024-04-04	Q	CLNV	0.0222	0.024	0.0221	0.023002	0.000802	1,602,045	48	0.0221	0.0239
2024-04-03	Q	CLNV	0.023	0.024	0.0221	0.0222	-0.000752	1,985,431	51	0.0221	0.0245
2024-04-02	Q	CLNV	0.0225	0.025	0.02175	0.022952	0.000452	3,253,294	93	0.0221	0.0259
2024-04-01	Q	CLNV	0.023	0.0259	0.022	0.0225	-0.0015	3,482,815	84	0.0225	0.0259
2024-03-29	Q	CLNV	0.0249	0.02495	0.0221	0.024	0.0004	0	0
2024-03-28	Q	CLNV	0.0249	0.02495	0.0221	0.024	0.0004	1,386,191	96	0.0228	0.028
2024-03-27	Q	CLNV	0.026	0.0261	0.0233	0.0236	0.0003	929,677	39	0.0232	0.0249
2024-03-26	Q	CLNV	0.0221	0.027	0.02204	0.0233	0.0009	615,478	43	0.0222	0.028
2024-03-25	Q	CLNV	0.0245	0.0255	0.0224	0.0224	-0.0024	1,742,357	63	0.0221	0.0245
2024-03-22	Q	CLNV	0.02405	0.028	0.0225	0.0248	0.0014	1,857,665	108	0.0245	0.0323
2024-03-21	Q	CLNV	0.0258	0.027	0.0223	0.0234	-0.0024	3,409,550	172	0.0227	0.0269
2024-03-20	Q	CLNV	0.029	0.0299	0.0258	0.0258	-0.0024	4,252,355	141	0.0258	0.027
2024-03-19	Q	CLNV	0.0289	0.031	0.0282	0.0282	-0.0007	1,885,859	56	0.0282	0.0324
2024-03-18	Q	CLNV	0.031	0.031	0.0282	0.0289	-0.0011	1,003,213	44	0.0288	0.0324
2024-03-15	Q	CLNV	0.0284	0.03	0.0284	0.03	0.0016	421,695	45	0.0282	0.039
2024-03-14	Q	CLNV	0.0283	0.0315	0.0282	0.0284	-0.001	590,869	54	0.0282	0.039
2024-03-13	Q	CLNV	0.0302	0.0309	0.0286	0.0294	-0.00115	1,463,175	52	0.0282	0.0303
2024-03-12	Q	CLNV	0.0374	0.0374	0.03	0.03055	-0.00415	2,132,215	102	0.03	0.039
2024-03-11	Q	CLNV	0.0314	0.03624	0.0314	0.0347	0.0032	941,441	59	0.03	0.039
2024-03-08	Q	CLNV	0.031	0.03224	0.0301	0.0315	0.0003	594,669	43	0.0301	0.0349
2024-03-07	Q	CLNV	0.032	0.0335	0.0312	0.0312	0.0002	337,982	49	0.031	0.033
2024-03-06	Q	CLNV	0.032	0.033	0.03	0.031		1,397,261	92	0.031	0.0349
2024-03-05	Q	CLNV	0.0309	0.032	0.0309	0.031	-0.00045	533,967	50	0.031	0.032
2024-03-04	Q	CLNV	0.0324	0.03315	0.0303	0.03145	-0.00105	601,778	60	0.0309	0.0349
2024-03-01	Q	CLNV	0.0334	0.0348	0.030515	0.0325	-0.00095	855,958	48	0.0324	0.034
2024-02-29	Q	CLNV	0.033	0.0345	0.0306	0.03345	-0.0003	712,354	55	0.0308	0.0344
2024-02-28	Q	CLNV	0.033	0.03482	0.032	0.03375	0.00075	1,252,781	128	0.033	0.0345
2024-02-27	Q	CLNV	0.0348	0.0348	0.0324	0.033	-0.001	848,260	72	0.0304	0.0349
2024-02-26	Q	CLNV	0.0335	0.0348	0.033	0.034	-0.0003	332,390	39	0.0301	0.0349
2024-02-23	Q	CLNV	0.034	0.0349	0.03322	0.0343	-0.00045	244,944	20	0.0301	0.0349
2024-02-22	Q	CLNV	0.0303	0.035	0.0303	0.03475	0.00239	936,750	70	0.033	0.036
2024-02-21	Q	CLNV	0.0329	0.034	0.032	0.03236	-0.00118	1,124,959	63	0.0303	0.0334
2024-02-20	Q	CLNV	0.0369	0.0369	0.0315	0.03354	-0.00146	1,633,642	107	0.0301	0.0348
2024-02-19	Q	CLNV	0.0375	0.0375	0.034	0.035	-0.0015	0	0
2024-02-16	Q	CLNV	0.0375	0.0375	0.034	0.035	-0.0015	2,977,282	91	0.03	0.036
2024-02-15	Q	CLNV	0.0375	0.0375	0.0359	0.0365	-0.001	1,403,149	57	0.0359	0.0375
2024-02-14	Q	CLNV	0.0363	0.0379	0.0363	0.0375	0.0012	544,245	37	0.0364	0.039
2024-02-13	Q	CLNV	0.036	0.039	0.034	0.0363	-0.0002	1,089,878	65	0.0362	0.039
2024-02-12	Q	CLNV	0.0333	0.0397	0.033	0.0365	0.0014	451,777	42	0.0355	0.0375
2024-02-09	Q	CLNV	0.0354	0.038	0.0337	0.0351	-0.00066	1,028,967	88	0.033	0.0397
2024-02-08	Q	CLNV	0.0337	0.0375	0.0337	0.03576	0.00076	372,303	48	0.0335	0.0397
2024-02-07	Q	CLNV	0.0369	0.0369	0.0335	0.035		377,101	43	0.0337	0.0397
2024-02-06	Q	CLNV	0.04	0.04	0.0335	0.035	-0.0014	804,491	77	0.0335	0.0369
2024-02-05	Q	CLNV	0.0344	0.039	0.0344	0.0364	-0.0031	698,538	66	0.0364	0.04