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 (%)
Nov 29, 2019 0.0026 0.0027 0.0026 0.0026 1,790,000 +0.00(+0.00%)
Nov 27, 2019 0.0024 0.0028 0.0024 0.0026 15,830,600 +0.00(+4.00%)
Nov 26, 2019 0.0018 0.0026 0.0017 0.0025 14,881,281 +0.00(+25.00%)
Nov 25, 2019 0.0014 0.0020 0.0014 0.0020 6,030,357 +0.00(+33.33%)
Nov 22, 2019 0.0015 0.0016 0.0015 0.0015 2,677,900 +0.00(+0.00%)
Nov 21, 2019 0.0015 0.0016 0.0014 0.0015 1,841,133 -0.00(-11.76%)
Nov 20, 2019 0.0024 0.0024 0.0015 0.0017 6,480,028 -0.00(-37.04%)
Nov 19, 2019 0.0023 0.0027 0.0023 0.0027 7,728,001 +0.00(+8.00%)
Nov 18, 2019 0.0024 0.0025 0.0024 0.0025 861,200 +0.00(+4.17%)
Nov 15, 2019 0.0025 0.0025 0.0023 0.0024 490,000 -0.00(-4.00%)
Nov 14, 2019 0.0025 0.0026 0.0025 0.0025 1,016,372 -0.00(-7.41%)
Nov 13, 2019 0.0027 0.0027 0.0025 0.0027 354,392 -0.00(-3.57%)
Nov 12, 2019 0.0024 0.0028 0.0024 0.0028 23,572 -0.00(-3.45%)
Nov 11, 2019 0.0022 0.0029 0.0022 0.0029 1,452,822 +0.00(+7.41%)
Nov 08, 2019 0.0027 0.0030 0.0026 0.0027 235,000 -0.00(-10.00%)
Nov 07, 2019 0.0026 0.0032 0.0025 0.0030 1,671,522 +0.00(+20.00%)
Nov 06, 2019 0.0024 0.0026 0.0024 0.0025 430,500 -0.00(-3.85%)
Nov 05, 2019 0.0025 0.0027 0.0022 0.0026 444,780 -0.00(-3.70%)
Nov 04, 2019 0.0029 0.0029 0.0025 0.0027 5,309,000 -0.00(-6.90%)
Nov 01, 2019 0.0027 0.0029 0.0026 0.0029 1,862,700 +0.00(+7.41%)
Oct 31, 2019 0.0028 0.0030 0.0027 0.0027 6,261,000 +0.00(+3.85%)
Oct 30, 2019 0.0028 0.0028 0.0026 0.0026 85,824 +0.00(+0.00%)
Oct 29, 2019 0.0030 0.0031 0.0026 0.0026 1,523,988 -0.00(-35.00%)
Oct 28, 2019 0.0040 0.0040 0.0028 0.0040 1,827,400 +0.00(+42.86%)
Oct 25, 2019 0.0028 0.0029 0.0028 0.0028 227,500 -0.00(-3.45%)
Oct 24, 2019 0.0028 0.0029 0.0028 0.0029 316,987 +0.00(+0.00%)
Oct 23, 2019 0.0028 0.0030 0.0028 0.0029 223,547 -0.00(-3.33%)
Oct 22, 2019 0.0030 0.0030 0.0028 0.0030 210,061 +0.00(+0.00%)
Oct 21, 2019 0.0030 0.0030 0.0028 0.0030 496,444 +0.00(+3.45%)
Oct 18, 2019 0.0030 0.0030 0.0029 0.0029 41,200 -0.00(-3.33%)
Oct 17, 2019 0.0030 0.0030 0.0028 0.0030 1,578,577 +0.00(+0.00%)
Oct 16, 2019 0.0033 0.0033 0.0028 0.0030 338,273 +0.00(+0.00%)
Oct 15, 2019 0.0033 0.0033 0.0030 0.0030 565,944 -0.00(-6.25%)
Oct 14, 2019 0.0031 0.0032 0.0029 0.0032 640,846 +0.00(+0.00%)
Oct 11, 2019 0.0030 0.0032 0.0030 0.0032 124,900 -0.00(-3.03%)
Oct 10, 2019 0.0036 0.0036 0.0027 0.0033 648,933 -0.00(-10.81%)
Oct 09, 2019 0.0037 0.0037 0.0037 0.0037 911 -0.00(-2.63%)
Oct 08, 2019 0.0038 0.0038 0.0038 0.0038 20,911 +0.00(+8.57%)
Oct 07, 2019 0.0036 0.0036 0.0035 0.0035 49,961 -0.00(-2.78%)
Oct 04, 2019 0.0040 0.0040 0.0033 0.0036 207,000 -0.00(-2.70%)
Oct 03, 2019 0.0030 0.0039 0.0030 0.0037 2,731,800 +0.00(+23.33%)
Oct 02, 2019 0.0030 0.0031 0.0027 0.0030 781,000 +0.00(+0.00%)
Oct 01, 2019 0.0035 0.0037 0.0030 0.0030 3,756,680 -0.00(-18.92%)
Sep 27, 2019 0.0037 0.0037 0.0037 0 +0.00(+8.82%)
Sep 26, 2019 0.0038 0.0038 0.0034 0.0034 179,026 -0.00(-10.53%)
Sep 25, 2019 0.0038 0.0043 0.0038 0.0038 5,904,814 +0.00(+0.00%)
Sep 24, 2019 0.0040 0.0040 0.0038 0.0038 23,460 -0.00(-5.00%)
Sep 23, 2019 0.0035 0.0044 0.0035 0.0040 2,428,866 +0.00(+5.26%)
Sep 20, 2019 0.0039 0.0039 0.0038 0.0038 82,000 +0.00(+2.70%)
Sep 19, 2019 0.0040 0.0040 0.0037 0.0037 2,972,590 +0.00(+0.00%)
Sep 18, 2019 0.0040 0.0040 0.0037 0.0037 1,990,000 -0.00(-9.76%)
Sep 17, 2019 0.0043 0.0043 0.0037 0.0041 101,110 -0.00(-8.89%)
Sep 16, 2019 0.0048 0.0048 0.0045 0.0045 52,000 -0.00(-8.16%)
Sep 13, 2019 0.0040 0.0050 0.0034 0.0049 5,087,900 +0.00(+22.50%)
Sep 12, 2019 0.0039 0.0040 0.0038 0.0040 1,420,000 -0.00(-4.76%)
Sep 11, 2019 0.0042 0.0042 0.0036 0.0042 1,467,800 +0.00(+0.00%)
Sep 10, 2019 0.0039 0.0042 0.0039 0.0042 340,000 +0.00(+7.69%)
Sep 09, 2019 0.0049 0.0049 0.0033 0.0039 5,006,839 -0.00(-25.00%)
Sep 06, 2019 0.0049 0.0055 0.0047 0.0052 4,455,100 -0.00(-3.70%)
Sep 05, 2019 0.0060 0.0062 0.0050 0.0054 4,138,105 -0.00(-10.00%)
Sep 04, 2019 0.0050 0.0060 0.0047 0.0060 9,417,503 +0.00(+20.00%)
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.