CLIP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.24 | -0.03 | -11.11% | 0.26 | 0.27 | 0.225 | 16,043 |
Jun 28 2024 | 0.27 | 0.015 | 5.88% | 0.27 | 0.27 | 0.255 | 4,004 |
Jun 27 2024 | 0.255 | 0.02 | 8.51% | 0.23 | 0.255 | 0.23 | 63,000 |
Jun 26 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.25 | 0.21 | 53,495 |
Jun 25 2024 | 0.24 | 0.015 | 6.67% | 0.23 | 0.24 | 0.23 | 10,000 |
Jun 24 2024 | 0.225 | -0.01 | -4.26% | 0.23 | 0.23 | 0.225 | 4,000 |
Jun 21 2024 | 0.235 | 0.005 | 2.17% | 0.22 | 0.245 | 0.21 | 101,500 |
Jun 20 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Jun 19 2024 | 0.23 | 0.04 | 21.05% | 0.19 | 0.235 | 0.19 | 39,000 |
Jun 18 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.19 | 4,000 |
Jun 17 2024 | 0.195 | 0.01 | 5.41% | 0.19 | 0.195 | 0.175 | 157,000 |
Jun 14 2024 | 0.185 | -0.005 | -2.63% | 0.20 | 0.20 | 0.185 | 23,320 |
Jun 13 2024 | 0.19 | -0.02 | -9.52% | 0.205 | 0.205 | 0.19 | 17,500 |
Jun 12 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 10,000 |
Jun 11 2024 | 0.21 | 0.015 | 7.69% | 0.21 | 0.21 | 0.21 | 2,000 |
Jun 10 2024 | 0.195 | 0.015 | 8.33% | 0.175 | 0.195 | 0.17 | 88,500 |
Jun 07 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 30 |
Jun 06 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.18 | 1,500 |
Jun 05 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 2,000 |
Jun 04 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 40,200 |
Jun 03 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.16 | 244,500 |
May 31 2024 | 0.175 | 0.005 | 2.94% | 0.18 | 0.18 | 0.175 | 7,000 |
May 30 2024 | 0.17 | 0.025 | 17.24% | 0.165 | 0.175 | 0.16 | 112,500 |
May 29 2024 | 0.145 | -0.045 | -23.68% | 0.19 | 0.19 | 0.145 | 353,570 |
May 28 2024 | 0.19 | -0.03 | -13.64% | 0.21 | 0.21 | 0.19 | 26,025 |
May 27 2024 | 0.22 | -0.02 | -8.33% | 0.23 | 0.24 | 0.22 | 13,500 |
May 24 2024 | 0.24 | -0.01 | -4.00% | 0.23 | 0.24 | 0.23 | 16,000 |
May 23 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 20 |
May 22 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 1,009 |
May 21 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.235 | 5,500 |
May 17 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 1,000 |
May 16 2024 | 0.25 | 0.03 | 13.64% | 0.23 | 0.25 | 0.23 | 11,500 |
May 15 2024 | 0.22 | -0.03 | -12.00% | 0.26 | 0.26 | 0.22 | 16,000 |
May 14 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,000 |
May 13 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 2,000 |
May 10 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
May 09 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
May 08 2024 | 0.26 | 0.05 | 23.81% | 0.22 | 0.26 | 0.22 | 27,000 |
May 07 2024 | 0.21 | -0.025 | -10.64% | 0.23 | 0.23 | 0.21 | 10,500 |
May 06 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.235 | 0.235 | 4,234 |
May 03 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 500 |
May 02 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 1,000 |
May 01 2024 | 0.225 | -0.015 | -6.25% | 0.225 | 0.225 | 0.225 | 1,400 |
Apr 30 2024 | 0.24 | 0.035 | 17.07% | 0.225 | 0.24 | 0.21 | 35,500 |
Apr 29 2024 | 0.205 | -0.025 | -10.87% | 0.24 | 0.24 | 0.205 | 64,000 |
Apr 26 2024 | 0.23 | 0.02 | 9.52% | 0.23 | 0.23 | 0.23 | 4,000 |
Apr 25 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 5,500 |
Apr 24 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 90,548 |
Apr 23 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 22 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 5,000 |
Apr 19 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 18 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.185 | 5,000 |
Apr 17 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 25,000 |
Apr 16 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.18 | 32,500 |
Apr 15 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 38,000 |
Apr 12 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 4,000 |
Apr 11 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 10 2024 | 0.20 | -0.03 | -13.04% | 0.205 | 0.205 | 0.20 | 15,000 |
Apr 09 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Apr 08 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Apr 05 2024 | 0.23 | 0.005 | 2.22% | 0.22 | 0.23 | 0.215 | 12,000 |
Apr 04 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 14,500 |