Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloudcommerce Inc (OP: CLWD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0440 0.0451 0.0410 0.0451 22,060 +0.00(+0.22%)
Oct 30, 2017 0.0477 0.0477 0.0450 0.0450 10,200 -0.00(-0.22%)
Oct 27, 2017 0.0490 0.0549 0.0428 0.0451 182,958 -0.00(-6.04%)
Oct 26, 2017 0.0489 0.0489 0.0480 0.0480 270,010 -0.01(-14.89%)
Oct 25, 2017 0.0481 0.0564 0.0481 0.0564 30,577 +0.00(+0.71%)
Oct 24, 2017 0.0512 0.0560 0.0481 0.0560 46,137 +0.00(+7.90%)
Oct 23, 2017 0.0560 0.0560 0.0480 0.0519 174,970 -0.00(-4.60%)
Oct 20, 2017 0.0480 0.0544 0.0480 0.0544 59,586 +0.00(+8.80%)
Oct 19, 2017 0.0570 0.0570 0.0483 0.0500 60,346 -0.01(-12.28%)
Oct 18, 2017 0.0570 0.0570 0.0483 0.0570 23,020 +0.00(+0.00%)
Oct 17, 2017 0.0483 0.0570 0.0483 0.0570 12,380 +0.01(+11.76%)
Oct 16, 2017 0.0585 0.0585 0.0499 0.0510 55,060 +0.00(+2.20%)
Oct 13, 2017 0.0597 0.0598 0.0481 0.0499 147,117 +0.00(+1.84%)
Oct 12, 2017 0.0490 0.0490 0.0490 0.0490 17,900 -0.00(-5.77%)
Oct 11, 2017 0.0529 0.0529 0.0490 0.0520 26,875 +0.00(+4.00%)
Oct 10, 2017 0.0485 0.0579 0.0485 0.0500 55,371 +0.00(+3.09%)
Oct 09, 2017 0.0480 0.0500 0.0480 0.0485 164,110 -0.00(-0.82%)
Oct 06, 2017 0.0520 0.0520 0.0489 0.0489 83,279 -0.00(-4.82%)
Oct 05, 2017 0.0501 0.0514 0.0500 0.0514 128,924 +0.00(+0.74%)
Oct 04, 2017 0.0540 0.0549 0.0510 0.0510 451,368 -0.00(-4.85%)
Oct 03, 2017 0.0489 0.0615 0.0489 0.0536 141,141 -0.01(-10.67%)
Oct 02, 2017 0.0501 0.0600 0.0489 0.0600 112,100 +0.01(+10.07%)
Sep 29, 2017 0.0568 0.0584 0.0480 0.0545 125,191 +0.00(+9.02%)
Sep 28, 2017 0.0600 0.0600 0.0468 0.0500 162,723 -0.00(-9.09%)
Sep 27, 2017 0.0431 0.0550 0.0431 0.0550 85,400 +0.01(+14.58%)
Sep 26, 2017 0.0499 0.0499 0.0480 0.0480 47,600 -0.00(-2.54%)
Sep 25, 2017 0.0447 0.0520 0.0447 0.0493 75,800 -0.00(-5.29%)
Sep 22, 2017 0.0530 0.0549 0.0507 0.0520 79,119 -0.00(-5.28%)
Sep 21, 2017 0.0516 0.0549 0.0500 0.0549 117,102 +0.01(+11.81%)
Sep 20, 2017 0.0451 0.0516 0.0451 0.0491 96,675 -0.00(-4.84%)
Sep 19, 2017 0.0559 0.0584 0.0403 0.0516 234,520 +0.00(+3.20%)
Sep 18, 2017 0.0520 0.0576 0.0500 0.0500 173,598 +0.00(+0.00%)
Sep 15, 2017 0.0494 0.0520 0.0490 0.0500 389,884 +0.00(+1.21%)
Sep 14, 2017 0.0490 0.0499 0.0443 0.0494 94,650 +0.00(+9.78%)
Sep 13, 2017 0.0440 0.0500 0.0437 0.0450 80,409 -0.01(-10.00%)
Sep 12, 2017 0.0505 0.0550 0.0430 0.0500 156,798 -0.00(-5.66%)
Sep 11, 2017 0.0566 0.0625 0.0500 0.0530 458,727 -0.01(-11.67%)
Sep 08, 2017 0.0500 0.0600 0.0473 0.0600 536,487 +0.01(+22.45%)
Sep 07, 2017 0.0437 0.0490 0.0435 0.0490 225,587 +0.01(+12.39%)
Sep 06, 2017 0.0439 0.0439 0.0400 0.0436 81,344 +0.00(+1.40%)
Sep 05, 2017 0.0390 0.0430 0.0351 0.0430 134,394 +0.00(+11.11%)
Sep 01, 2017 0.0386 0.0430 0.0380 0.0387 334,716 +0.00(+2.11%)
Aug 31, 2017 0.0355 0.0386 0.0330 0.0379 112,999 -0.00(-5.01%)
Aug 30, 2017 0.0400 0.0400 0.0350 0.0399 127,592 -0.00(-0.25%)
Aug 29, 2017 0.0440 0.0440 0.0380 0.0400 156,520 +0.00(+0.00%)
Aug 28, 2017 0.0286 0.0400 0.0286 0.0400 278,950 +0.00(+12.68%)
Aug 25, 2017 0.0364 0.0390 0.0300 0.0355 557,073 -0.00(-6.58%)
Aug 24, 2017 0.0332 0.0395 0.0332 0.0380 73,304 -0.00(-3.80%)
Aug 23, 2017 0.0389 0.0395 0.0350 0.0395 256,525 +0.00(+1.54%)
Aug 22, 2017 0.0297 0.0390 0.0294 0.0389 302,658 +0.01(+39.68%)
Aug 21, 2017 0.0260 0.0297 0.0236 0.0278 166,218 +0.01(+23.78%)
Aug 18, 2017 0.0247 0.0265 0.0215 0.0225 142,479 -0.00(-5.06%)
Aug 17, 2017 0.0260 0.0260 0.0210 0.0237 267,920 -0.00(-8.85%)
Aug 16, 2017 0.0310 0.0310 0.0213 0.0260 360,124 -0.00(-15.86%)
Aug 15, 2017 0.0334 0.0370 0.0260 0.0309 176,226 -0.00(-7.49%)
Aug 14, 2017 0.0360 0.0400 0.0250 0.0334 807,793 -0.00(-6.18%)
Aug 11, 2017 0.0400 0.0400 0.0300 0.0356 342,677 -0.00(-6.19%)
Aug 10, 2017 0.0390 0.0425 0.0295 0.0379 1,266,463 -0.00(-10.71%)
Aug 09, 2017 0.0500 0.0525 0.0370 0.0425 896,981 -0.01(-19.81%)
Aug 08, 2017 0.0500 0.0580 0.0400 0.0530 2,317,825 +0.02(+60.61%)
Aug 07, 2017 0.0300 0.0390 0.0282 0.0330 1,150,446 +0.00(+10.00%)
Aug 04, 2017 0.0205 0.0344 0.0171 0.0300 1,155,178 +0.01(+57.89%)
Aug 03, 2017 0.0297 0.0350 0.0190 0.0190 870,638 -0.01(-25.49%)
Aug 02, 2017 0.0235 0.0350 0.0190 0.0255 2,042,501 +0.00(+15.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.