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 (%)
Apr 30, 2019 0.0184 0.0184 0.0153 0.0153 10,200 -0.00(-17.30%)
Apr 29, 2019 0.0136 0.0185 0.0136 0.0185 5,200 -0.00(-10.19%)
Apr 26, 2019 0.0206 0.0206 0.0206 0.0206 2,600 -0.00(-0.48%)
Apr 25, 2019 0.0207 0.0207 0.0207 0.0207 10,000 -0.00(-5.48%)
Apr 23, 2019 0.0219 0.0219 0.0219 0 -0.00(-3.95%)
Apr 22, 2019 0.0170 0.0228 0.0160 0.0228 11,172 +0.01(+36.53%)
Apr 18, 2019 0.0134 0.0200 0.0133 0.0167 333,800 +0.01(+67.00%)
Apr 17, 2019 0.0138 0.0138 0.0100 0.0100 120,400 -0.00(-13.79%)
Apr 16, 2019 0.0111 0.0116 0.0111 0.0116 20,000 +0.00(+5.45%)
Apr 15, 2019 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-0.90%)
Apr 12, 2019 0.0111 0.0111 0.0111 0.0111 30,000 +0.00(+0.91%)
Apr 11, 2019 0.0104 0.0114 0.0100 0.0110 310,000 +0.00(+10.00%)
Apr 10, 2019 0.0101 0.0101 0.0100 0.0100 215,000 -0.00(-9.09%)
Apr 09, 2019 0.0101 0.0110 0.0101 0.0110 66,800 +0.00(+0.00%)
Apr 08, 2019 0.0110 0.0110 0.0110 0.0110 400 +0.00(+0.00%)
Apr 04, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 02, 2019 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Mar 29, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Mar 27, 2019 0.0101 0.0101 0.0101 0 -0.00(-26.81%)
Mar 26, 2019 0.0137 0.0138 0.0137 0.0138 9,000 +0.00(+38.00%)
Mar 25, 2019 0.0106 0.0131 0.0100 0.0100 26,445 -0.00(-27.54%)
Mar 22, 2019 0.0110 0.0138 0.0110 0.0138 95,000 +0.00(+15.00%)
Mar 21, 2019 0.0125 0.0125 0.0100 0.0120 86,675 +0.00(+17.65%)
Mar 20, 2019 0.0147 0.0147 0.0102 0.0102 11,500 -0.00(-31.08%)
Mar 18, 2019 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Mar 15, 2019 0.0148 0.0148 0.0148 0.0148 6,800 -0.00(-3.27%)
Mar 13, 2019 0.0153 0.0153 0.0153 0 +0.00(+48.54%)
Mar 11, 2019 0.0103 0.0103 0.0103 0 -0.00(-6.36%)
Mar 08, 2019 0.0125 0.0125 0.0110 0.0110 147,700 +0.00(+8.91%)
Mar 07, 2019 0.0101 0.0101 0.0101 0.0101 2,446 -0.00(-0.98%)
Mar 06, 2019 0.0153 0.0153 0.0101 0.0102 83,937 -0.00(-22.14%)
Mar 05, 2019 0.0146 0.0146 0.0119 0.0131 62,900 -0.00(-16.03%)
Mar 04, 2019 0.0104 0.0156 0.0100 0.0156 103,500 +0.01(+51.46%)
Feb 28, 2019 0.0103 0.0103 0.0103 0 -0.00(-10.43%)
Feb 26, 2019 0.0115 0.0115 0.0115 0 -0.00(-20.69%)
Feb 22, 2019 0.0145 0.0145 0.0145 0 +0.00(+40.78%)
Feb 20, 2019 0.0103 0.0103 0.0103 0 -0.01(-35.62%)
Feb 15, 2019 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Feb 12, 2019 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Feb 11, 2019 0.0185 0.0190 0.0165 0.0165 22,630 +0.00(+3.13%)
Feb 01, 2019 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 31, 2019 0.0160 0.0160 0.0160 0.0160 5,589 +0.00(+0.00%)
Jan 30, 2019 0.0160 0.0160 0.0160 0.0160 17,500 +0.00(+8.84%)
Jan 28, 2019 0.0147 0.0147 0.0147 0 -0.01(-26.50%)
Jan 25, 2019 0.0199 0.0200 0.0199 0.0200 100,000 +0.01(+36.05%)
Jan 24, 2019 0.0102 0.0155 0.0102 0.0147 152,900 -0.00(-15.03%)
Jan 23, 2019 0.0173 0.0173 0.0173 0.0173 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0140 0.0199 0.0140 0.0173 43,655 -0.00(-8.95%)
Jan 18, 2019 0.0175 0.0199 0.0126 0.0190 547,600 +0.01(+52.00%)
Jan 17, 2019 0.0116 0.0125 0.0116 0.0125 57,810 +0.00(+25.00%)
Jan 16, 2019 0.0120 0.0120 0.0100 0.0100 115,262 -0.00(-16.67%)
Jan 15, 2019 0.0118 0.0120 0.0100 0.0120 18,363 +0.00(+5.26%)
Jan 14, 2019 0.0103 0.0114 0.0100 0.0114 316,000 +0.00(+14.00%)
Jan 11, 2019 0.0100 0.0119 0.0100 0.0100 145,000 +0.00(+0.00%)
Jan 10, 2019 0.0100 0.0100 0.0100 0.0100 800 -0.00(-16.67%)
Jan 07, 2019 0.0120 0.0120 0.0120 0 -0.00(-13.67%)
Jan 04, 2019 0.0139 0.0139 0.0139 0.0139 25,000 +0.00(+0.00%)
Jan 02, 2019 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Dec 31, 2018 0.0139 0.0139 0.0139 0.0139 2,000 +0.00(+15.83%)
Dec 28, 2018 0.0100 0.0120 0.0100 0.0120 1,100 -0.00(-13.67%)
Dec 27, 2018 0.0100 0.0139 0.0100 0.0139 383,654 +0.00(+15.83%)
Dec 26, 2018 0.0131 0.0131 0.0120 0.0120 14,528 +0.00(+17.65%)
Dec 24, 2018 0.0110 0.0110 0.0102 0.0102 70,000 -0.00(-16.39%)
Dec 20, 2018 0.0122 0.0122 0.0122 0 +0.00(+20.79%)
Dec 19, 2018 0.0126 0.0148 0.0101 0.0101 718,800 -0.00(-5.61%)
Dec 18, 2018 0.0109 0.0109 0.0107 0.0107 65,000 -0.01(-42.16%)
Dec 17, 2018 0.0140 0.0185 0.0140 0.0185 11,323 +0.00(+12.12%)
Dec 14, 2018 0.0131 0.0185 0.0131 0.0165 39,000 -0.00(-6.25%)
Dec 11, 2018 0.0176 0.0176 0.0176 0 +0.00(+25.71%)
Dec 10, 2018 0.0169 0.0170 0.0140 0.0140 52,729 -0.00(-21.79%)
Dec 07, 2018 0.0179 0.0179 0.0179 0.0179 10,100 -0.00(-9.60%)
Dec 06, 2018 0.0137 0.0198 0.0108 0.0198 13,109 +0.01(+47.76%)
Dec 04, 2018 0.0135 0.0140 0.0108 0.0134 36,200 -0.00(-0.74%)
Dec 03, 2018 0.0140 0.0140 0.0135 0.0135 35,357 -0.00(-4.26%)
Nov 30, 2018 0.0164 0.0192 0.0141 0.0141 125,700 +0.00(+35.58%)
Nov 29, 2018 0.0180 0.0180 0.0104 0.0104 28,500 -0.01(-42.22%)
Nov 28, 2018 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+6.51%)
Nov 27, 2018 0.0179 0.0179 0.0169 0.0169 31,706 -0.00(-3.43%)
Nov 26, 2018 0.0174 0.0200 0.0139 0.0175 66,175 +0.00(+5.42%)
Nov 23, 2018 0.0153 0.0166 0.0153 0.0166 11,700 -0.00(-1.78%)
Nov 21, 2018 0.0169 0.0169 0.0169 0 -0.00(-2.31%)
Nov 20, 2018 0.0155 0.0178 0.0155 0.0173 88,492 +0.00(+14.57%)
Nov 19, 2018 0.0167 0.0167 0.0151 0.0151 16,416 -0.00(-1.95%)
Nov 15, 2018 0.0154 0.0154 0.0154 0 +0.00(+6.94%)
Nov 14, 2018 0.0144 0.0144 0.0144 0.0144 7,142 +0.00(+0.00%)
Nov 13, 2018 0.0103 0.0144 0.0103 0.0144 8,448 +0.00(+20.00%)
Nov 12, 2018 0.0121 0.0121 0.0101 0.0120 68,500 -0.00(-18.37%)
Nov 09, 2018 0.0147 0.0147 0.0147 0.0147 14,900 +0.00(+22.50%)
Nov 08, 2018 0.0120 0.0120 0.0120 0.0120 54,754 -0.00(-17.24%)
Nov 06, 2018 0.0145 0.0145 0.0145 0 +0.00(+4.32%)
Nov 05, 2018 0.0121 0.0139 0.0121 0.0139 40,000 -0.00(-15.76%)
Nov 01, 2018 0.0165 0.0165 0.0165 0 -0.00(-7.30%)
Oct 29, 2018 0.0178 0.0178 0.0178 0 +0.00(+18.67%)
Oct 25, 2018 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Oct 24, 2018 0.0125 0.0125 0.0125 0.0125 1,000 +0.00(+12.61%)
Oct 23, 2018 0.0112 0.0112 0.0110 0.0111 46,850 +0.00(+0.00%)
Oct 22, 2018 0.0111 0.0111 0.0111 0.0111 734 +0.00(+0.00%)
Oct 19, 2018 0.0111 0.0111 0.0111 0.0111 18,500 -0.00(-11.20%)
Oct 17, 2018 0.0125 0.0125 0.0125 0 +0.00(+13.64%)
Oct 16, 2018 0.0110 0.0125 0.0110 0.0110 43,200 -0.00(-20.86%)
Oct 12, 2018 0.0139 0.0139 0.0139 0 +0.00(+32.38%)
Oct 11, 2018 0.0105 0.0105 0.0105 0.0105 10,600 -0.00(-15.32%)
Oct 09, 2018 0.0124 0.0124 0.0124 0 -0.00(-11.43%)
Oct 08, 2018 0.0140 0.0140 0.0104 0.0140 15,100 +0.00(+0.00%)
Oct 05, 2018 0.0130 0.0140 0.0130 0.0140 90,800 +0.00(+40.00%)
Oct 04, 2018 0.0120 0.0120 0.0100 0.0100 25,088 -0.00(-32.89%)
Oct 02, 2018 0.0149 0.0149 0.0149 0 +0.00(+13.74%)
Oct 01, 2018 0.0180 0.0180 0.0131 0.0131 30,000 -0.00(-27.22%)
Sep 28, 2018 0.0180 0.0180 0.0180 0.0180 54,000 +0.00(+1.69%)
Sep 27, 2018 0.0177 0.0177 0.0177 0.0177 31,924 +0.01(+46.28%)
Sep 26, 2018 0.0121 0.0122 0.0121 0.0121 13,440 -0.00(-25.77%)
Sep 25, 2018 0.0178 0.0179 0.0163 0.0163 35,495 -0.00(-7.91%)
Sep 24, 2018 0.0176 0.0177 0.0176 0.0177 11,193 +0.00(+4.73%)
Sep 20, 2018 0.0169 0.0169 0.0169 0 +0.01(+44.44%)
Sep 19, 2018 0.0220 0.0220 0.0117 0.0117 146,076 -0.01(-33.52%)
Sep 18, 2018 0.0119 0.0176 0.0119 0.0176 82,202 +0.01(+44.26%)
Sep 17, 2018 0.0123 0.0123 0.0122 0.0122 240 -0.01(-32.97%)
Sep 14, 2018 0.0122 0.0182 0.0119 0.0182 45,000 -0.00(-1.09%)
Sep 13, 2018 0.0208 0.0208 0.0184 0.0184 49,866 -0.00(-2.65%)
Sep 12, 2018 0.0189 0.0189 0.0189 0.0189 9,500 +0.00(+19.62%)
Sep 11, 2018 0.0118 0.0158 0.0118 0.0158 3,000 -0.00(-5.39%)
Sep 10, 2018 0.0117 0.0167 0.0117 0.0167 22,600 +0.00(+0.00%)
Sep 07, 2018 0.0164 0.0167 0.0117 0.0167 26,500 +0.01(+47.79%)
Sep 06, 2018 0.0120 0.0170 0.0113 0.0113 147,815 +0.00(+0.89%)
Sep 05, 2018 0.0164 0.0164 0.0112 0.0112 83,784 -0.01(-34.12%)
Sep 04, 2018 0.0184 0.0184 0.0170 0.0170 29,901 -0.00(-2.86%)
Aug 31, 2018 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Aug 30, 2018 0.0133 0.0175 0.0133 0.0175 33,800 +0.00(+10.06%)
Aug 29, 2018 0.0198 0.0200 0.0159 0.0159 212,851 +0.00(+17.78%)
Aug 28, 2018 0.0185 0.0185 0.0135 0.0135 20,500 -0.00(-27.03%)
Aug 27, 2018 0.0185 0.0185 0.0185 0.0185 7,500 -0.00(-4.64%)
Aug 24, 2018 0.0199 0.0199 0.0156 0.0194 47,500 +0.00(+0.00%)
Aug 22, 2018 0.0194 0.0194 0.0194 0 +0.00(+10.23%)
Aug 21, 2018 0.0176 0.0176 0.0176 0.0176 15,900 -0.00(-1.12%)
Aug 20, 2018 0.0127 0.0191 0.0127 0.0178 42,707 +0.00(+18.67%)
Aug 17, 2018 0.0158 0.0191 0.0150 0.0150 53,000 -0.00(-22.28%)
Aug 16, 2018 0.0193 0.0193 0.0193 0.0193 25,000 +0.01(+60.83%)
Aug 15, 2018 0.0185 0.0185 0.0110 0.0120 270,062 -0.01(-46.67%)
Aug 14, 2018 0.0225 0.0225 0.0225 10 +0.00(+0.00%)
Aug 13, 2018 0.0178 0.0228 0.0178 0.0225 7,169 -0.00(-0.88%)
Aug 09, 2018 0.0227 0.0227 0.0227 0 +0.01(+28.25%)
Aug 08, 2018 0.0194 0.0194 0.0177 0.0177 5,600 +0.00(+9.94%)
Aug 07, 2018 0.0227 0.0227 0.0161 0.0161 74,455 -0.00(-17.86%)
Aug 06, 2018 0.0130 0.0196 0.0080 0.0196 850,412 -0.00(-16.95%)
Aug 03, 2018 0.0166 0.0236 0.0166 0.0236 11,500 -0.00(-13.24%)
Aug 02, 2018 0.0200 0.0272 0.0200 0.0272 45,000 +0.01(+33.33%)
Aug 01, 2018 0.0275 0.0275 0.0204 0.0204 4,684 -0.00(-5.99%)
Jul 31, 2018 0.0150 0.0217 0.0150 0.0217 10,000 +0.01(+35.62%)
Jul 30, 2018 0.0175 0.0175 0.0160 0.0160 81,000 -0.00(-8.57%)
Jul 27, 2018 0.0175 0.0175 0.0175 0.0175 900 +0.00(+1.16%)
Jul 26, 2018 0.0174 0.0190 0.0173 0.0173 18,004 -0.00(-9.90%)
Jul 24, 2018 0.0192 0.0192 0.0192 0 -0.00(-14.67%)
Jul 23, 2018 0.0191 0.0225 0.0191 0.0225 5,500 -0.00(-9.64%)
Jul 19, 2018 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Jul 17, 2018 0.0200 0.0200 0.0200 0 -0.01(-27.80%)
Jul 16, 2018 0.0210 0.0277 0.0210 0.0277 38,380 +0.01(+61.99%)
Jul 13, 2018 0.0200 0.0200 0.0162 0.0171 18,400 -0.00(-13.64%)
Jul 12, 2018 0.0210 0.0210 0.0198 0.0198 41,528 -0.00(-5.71%)
Jul 05, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.48%)
Jul 02, 2018 0.0209 0.0209 0.0209 0 -0.01(-19.62%)
Jun 28, 2018 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Jun 27, 2018 0.0277 0.0277 0.0200 0.0200 24,500 +0.01(+33.33%)
Jun 25, 2018 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jun 22, 2018 0.0293 0.0298 0.0250 0.0250 30,320 -0.00(-16.67%)
Jun 21, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.01(+48.51%)
Jun 20, 2018 0.0202 0.0202 0.0202 0.0202 6,187 -0.00(-0.19%)
Jun 19, 2018 0.0270 0.0340 0.0201 0.0202 265,650 -0.01(-25.04%)
Jun 18, 2018 0.0200 0.0270 0.0200 0.0270 101,647 +0.01(+35.00%)
Jun 15, 2018 0.0153 0.0200 0.0153 0.0200 20,000 +0.00(+30.72%)
Jun 14, 2018 0.0153 0.0153 0.0153 0.0153 79,000 +0.00(+0.00%)
Jun 13, 2018 0.0152 0.0153 0.0152 0.0153 4,200 -0.01(-26.09%)
Jun 08, 2018 0.0207 0.0207 0.0207 0 -0.00(-11.16%)
Jun 07, 2018 0.0151 0.0233 0.0151 0.0233 6,500 +0.01(+61.81%)
Jun 06, 2018 0.0200 0.0200 0.0144 0.0144 15,000 -0.01(-28.00%)
Jun 05, 2018 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-14.53%)
Jun 04, 2018 0.0234 0.0234 0.0234 0.0234 3,000 +0.00(+0.00%)
Jun 01, 2018 0.0235 0.0235 0.0234 0.0234 7,500 +0.00(+11.43%)
May 31, 2018 0.0200 0.0210 0.0200 0.0210 12,200 -0.00(-12.50%)
May 30, 2018 0.0236 0.0240 0.0236 0.0240 4,700 +0.00(+2.56%)
May 25, 2018 0.0234 0.0234 0.0234 0 +0.01(+62.50%)
May 23, 2018 0.0144 0.0144 0.0144 0 -0.01(-46.07%)
May 21, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.00%)
May 18, 2018 0.0150 0.0267 0.0140 0.0267 36,000 +0.01(+78.00%)
May 17, 2018 0.0150 0.0150 0.0150 0.0150 6,700 +0.00(+14.50%)
May 16, 2018 0.0187 0.0187 0.0131 0.0131 20,000 -0.01(-32.30%)
May 14, 2018 0.0193 0.0193 0.0193 0 -0.00(-0.87%)
May 08, 2018 0.0195 0.0195 0.0195 0 +0.00(+11.54%)
May 03, 2018 0.0175 0.0175 0.0175 0 -0.00(-0.57%)
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.