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 (%)
May 28, 2021 0.0146 0.0180 0.0146 0.0172 4,836,439 +0.00(+15.44%)
May 27, 2021 0.0154 0.0168 0.0147 0.0149 5,704,708 -0.00(-3.87%)
May 26, 2021 0.0198 0.0198 0.0152 0.0155 10,049,446 -0.00(-13.89%)
May 25, 2021 0.0203 0.0229 0.0170 0.0180 13,288,770 -0.00(-12.20%)
May 24, 2021 0.0154 0.0211 0.0150 0.0205 35,518,996 +0.01(+36.67%)
May 21, 2021 0.0152 0.0156 0.0146 0.0150 13,303,384 +0.00(+0.00%)
May 20, 2021 0.0154 0.0154 0.0140 0.0150 4,729,730 +0.00(+0.00%)
May 19, 2021 0.0158 0.0160 0.0143 0.0150 3,971,379 +0.00(+0.00%)
May 18, 2021 0.0146 0.0151 0.0140 0.0150 8,666,445 +0.00(+2.74%)
May 17, 2021 0.0159 0.0159 0.0145 0.0146 5,941,551 -0.00(-5.19%)
May 14, 2021 0.0155 0.0160 0.0145 0.0154 4,231,585 +0.00(+2.67%)
May 13, 2021 0.0155 0.0162 0.0140 0.0150 5,401,582 -0.00(-3.23%)
May 12, 2021 0.0162 0.0175 0.0150 0.0155 9,283,642 -0.00(-3.13%)
May 11, 2021 0.0166 0.0166 0.0147 0.0160 7,595,848 -0.00(-3.61%)
May 10, 2021 0.0175 0.0191 0.0160 0.0166 8,303,400 -0.00(-1.78%)
May 07, 2021 0.0167 0.0180 0.0165 0.0169 3,839,539 +0.00(+1.20%)
May 06, 2021 0.0162 0.0184 0.0159 0.0167 13,958,380 +0.00(+2.45%)
May 05, 2021 0.0170 0.0185 0.0160 0.0163 11,297,623 -0.00(-6.86%)
May 04, 2021 0.0185 0.0195 0.0167 0.0175 11,987,800 -0.00(-8.38%)
May 03, 2021 0.0210 0.0210 0.0180 0.0191 14,479,009 -0.00(-8.61%)
Apr 30, 2021 0.0209 0.0220 0.0200 0.0209 8,812,700 -0.00(-2.34%)
Apr 29, 2021 0.0205 0.0230 0.0205 0.0214 5,390,683 +0.00(+1.90%)
Apr 28, 2021 0.0250 0.0250 0.0200 0.0210 7,279,560 +0.00(+1.94%)
Apr 27, 2021 0.0230 0.0230 0.0201 0.0206 11,399,169 -0.00(-7.21%)
Apr 26, 2021 0.0240 0.0278 0.0222 0.0222 13,711,870 -0.00(-5.93%)
Apr 23, 2021 0.0227 0.0263 0.0215 0.0236 11,152,400 +0.00(+2.16%)
Apr 22, 2021 0.0300 0.0300 0.0220 0.0231 13,808,437 -0.00(-7.60%)
Apr 21, 2021 0.0260 0.0272 0.0220 0.0250 14,495,700 +0.00(+14.16%)
Apr 20, 2021 0.0230 0.0285 0.0200 0.0219 34,721,160 +0.00(+2.82%)
Apr 19, 2021 0.0290 0.0290 0.0201 0.0213 21,533,392 -0.01(-19.92%)
Apr 16, 2021 0.0256 0.0355 0.0221 0.0266 35,722,700 +0.00(+2.31%)
Apr 15, 2021 0.0300 0.0311 0.0250 0.0260 9,706,482 -0.00(-13.33%)
Apr 14, 2021 0.0309 0.0320 0.0299 0.0300 9,238,896 -0.00(-2.60%)
Apr 13, 2021 0.0329 0.0329 0.0304 0.0308 5,042,566 -0.00(-6.38%)
Apr 12, 2021 0.0340 0.0352 0.0317 0.0329 7,331,667 -0.00(-5.46%)
Apr 09, 2021 0.0346 0.0364 0.0321 0.0348 5,089,200 -0.00(-1.97%)
Apr 08, 2021 0.0370 0.0370 0.0345 0.0355 6,236,543 -0.00(-4.05%)
Apr 07, 2021 0.0384 0.0390 0.0356 0.0370 7,569,012 -0.00(-3.65%)
Apr 06, 2021 0.0364 0.0399 0.0350 0.0384 3,125,374 +0.00(+5.21%)
Apr 05, 2021 0.0374 0.0408 0.0350 0.0365 7,432,815 -0.00(-9.43%)
Apr 01, 2021 0.0445 0.0445 0.0365 0.0403 7,340,900 +0.00(+5.77%)
Mar 31, 2021 0.0403 0.0450 0.0381 0.0381 6,955,425 -0.00(-3.54%)
Mar 30, 2021 0.0430 0.0540 0.0378 0.0395 45,721,016 -0.00(-1.25%)
Mar 29, 2021 0.0410 0.0430 0.0365 0.0400 3,109,015 +0.00(+0.25%)
Mar 26, 2021 0.0385 0.0430 0.0368 0.0399 6,463,600 +0.00(+2.31%)
Mar 25, 2021 0.0450 0.0450 0.0365 0.0390 6,233,284 -0.00(-8.45%)
Mar 24, 2021 0.0500 0.0500 0.0420 0.0426 5,686,434 -0.00(-8.19%)
Mar 23, 2021 0.0470 0.0498 0.0450 0.0464 4,279,162 -0.00(-6.83%)
Mar 22, 2021 0.0530 0.0530 0.0470 0.0498 4,508,089 -0.00(-1.39%)
Mar 19, 2021 0.0510 0.0560 0.0470 0.0505 5,058,900 +0.00(+5.21%)
Mar 18, 2021 0.0490 0.0520 0.0460 0.0480 5,316,428 -0.00(-3.03%)
Mar 17, 2021 0.0520 0.0520 0.0466 0.0495 6,060,076 -0.00(-4.81%)
Mar 16, 2021 0.0529 0.0550 0.0500 0.0520 5,263,410 -0.00(-3.70%)
Mar 15, 2021 0.0500 0.0550 0.0470 0.0540 5,598,469 -0.00(-1.82%)
Mar 12, 2021 0.0597 0.0597 0.0455 0.0550 9,094,900 -0.00(-1.79%)
Mar 11, 2021 0.0560 0.0640 0.0550 0.0560 8,155,975 +0.00(+0.00%)
Mar 10, 2021 0.0610 0.0663 0.0550 0.0560 8,276,850 -0.00(-6.67%)
Mar 09, 2021 0.0680 0.0680 0.0460 0.0600 29,897,980 +0.01(+27.66%)
Mar 08, 2021 0.0550 0.0550 0.0464 0.0470 12,313,679 +0.00(+3.52%)
Mar 05, 2021 0.0510 0.0650 0.0411 0.0454 29,373,700 -0.01(-15.93%)
Mar 04, 2021 0.0650 0.0750 0.0410 0.0540 27,595,422 -0.01(-19.40%)
Mar 03, 2021 0.0730 0.0799 0.0650 0.0670 9,012,472 -0.01(-10.67%)
Mar 02, 2021 0.0748 0.0800 0.0700 0.0750 5,796,455 +0.00(+0.27%)
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.