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 (%)
Dec 29, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.45%)
Dec 28, 2017 0.0450 0.0450 0.0389 0.0401 65,500 -0.01(-14.68%)
Dec 27, 2017 0.0410 0.0497 0.0400 0.0470 104,244 +0.01(+17.50%)
Dec 26, 2017 0.0200 0.0440 0.0200 0.0400 287,232 +0.02(+99.00%)
Dec 22, 2017 0.0247 0.0247 0.0201 0.0201 11,526 -0.00(-18.62%)
Dec 21, 2017 0.0260 0.0260 0.0247 0.0247 31,339 -0.00(-5.00%)
Dec 20, 2017 0.0250 0.0260 0.0250 0.0260 13,200 -0.00(-14.61%)
Dec 19, 2017 0.0225 0.0305 0.0225 0.0305 1,775 +0.01(+38.41%)
Dec 18, 2017 0.0281 0.0281 0.0220 0.0220 226,142 -0.01(-26.67%)
Dec 15, 2017 0.0260 0.0359 0.0260 0.0300 113,741 +0.00(+0.00%)
Dec 14, 2017 0.0220 0.0350 0.0220 0.0300 94,242 +0.01(+27.66%)
Dec 13, 2017 0.0243 0.0243 0.0235 0.0235 474,424 -0.00(-6.37%)
Dec 12, 2017 0.0261 0.0296 0.0251 0.0251 95,122 -0.00(-13.45%)
Dec 11, 2017 0.0360 0.0360 0.0290 0.0290 49,388 -0.00(-3.33%)
Dec 08, 2017 0.0284 0.0310 0.0283 0.0300 21,500 +0.00(+6.01%)
Dec 07, 2017 0.0290 0.0290 0.0251 0.0283 51,646 -0.00(-5.98%)
Dec 06, 2017 0.0300 0.0359 0.0286 0.0301 52,304 +0.00(+7.12%)
Dec 05, 2017 0.0281 0.0281 0.0281 0.0281 8,333 -0.01(-23.89%)
Dec 04, 2017 0.0379 0.0379 0.0281 0.0369 86,319 -0.00(-2.59%)
Dec 01, 2017 0.0328 0.0379 0.0328 0.0379 15,998 +0.00(+0.00%)
Nov 30, 2017 0.0288 0.0379 0.0288 0.0379 53,809 +0.00(+0.00%)
Nov 29, 2017 0.0327 0.0379 0.0327 0.0379 8,933 +0.01(+26.33%)
Nov 28, 2017 0.0301 0.0301 0.0300 0.0300 144,600 -0.01(-14.29%)
Nov 27, 2017 0.0336 0.0404 0.0250 0.0350 173,750 +0.00(+4.17%)
Nov 24, 2017 0.0336 0.0336 0.0336 0.0336 7,000 +0.00(+0.00%)
Nov 22, 2017 0.0310 0.0337 0.0310 0.0336 28,494 +0.00(+5.99%)
Nov 21, 2017 0.0340 0.0304 0.0317 91,000 -0.00(-6.76%)
Nov 20, 2017 0.0340 0.0340 0.0340 0.0340 8,533 -0.00(-3.00%)
Nov 17, 2017 0.0398 0.0398 0.0350 0.0350 11,250 +0.00(+6.53%)
Nov 16, 2017 0.0335 0.0335 0.0301 0.0329 161,283 -0.00(-2.08%)
Nov 15, 2017 0.0345 0.0385 0.0335 0.0336 100,052 +0.00(+0.00%)
Nov 14, 2017 0.0336 0.0393 0.0336 0.0336 13,466 -0.01(-15.79%)
Nov 13, 2017 0.0383 0.0497 0.0340 0.0399 153,233 +0.00(+14.00%)
Nov 10, 2017 0.0350 0.0350 0.0350 0.0350 200 -0.00(-0.53%)
Nov 09, 2017 0.0366 0.0366 0.0351 0.0352 58,000 -0.00(-3.49%)
Nov 08, 2017 0.0390 0.0429 0.0353 0.0365 135,200 -0.00(-6.51%)
Nov 07, 2017 0.0365 0.0390 0.0326 0.0390 216,540 -0.00(-8.88%)
Nov 06, 2017 0.0351 0.0428 0.0351 0.0428 95,206 -0.00(-1.15%)
Nov 03, 2017 0.0410 0.0443 0.0333 0.0433 310,871 +0.00(+3.10%)
Nov 02, 2017 0.0472 0.0479 0.0420 0.0420 48,034 -0.00(-5.19%)
Nov 01, 2017 0.0451 0.0451 0.0442 0.0443 32,247 -0.00(-1.77%)
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%)
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.