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 (%)
Aug 05, 2021 0.0283 0.0283 0.0283 0 -0.01(-16.27%)
Aug 04, 2021 0.0157 0.0347 0.0154 0.0338 69,081,184 +0.02(+113.92%)
Aug 03, 2021 0.0155 0.0163 0.0152 0.0158 3,006,897 +0.00(+1.28%)
Aug 02, 2021 0.0155 0.0164 0.0153 0.0156 1,718,888 +0.00(+1.30%)
Jul 30, 2021 0.0165 0.0165 0.0153 0.0154 2,885,534 -0.00(-3.75%)
Jul 29, 2021 0.0160 0.0169 0.0157 0.0160 2,459,905 -0.00(-4.19%)
Jul 28, 2021 0.0170 0.0178 0.0155 0.0167 3,478,355 -0.00(-1.76%)
Jul 27, 2021 0.0160 0.0179 0.0150 0.0170 4,078,395 +0.00(+6.25%)
Jul 26, 2021 0.0174 0.0184 0.0140 0.0160 12,987,171 -0.00(-8.05%)
Jul 23, 2021 0.0190 0.0190 0.0168 0.0174 1,773,801 +0.00(+0.58%)
Jul 22, 2021 0.0171 0.0184 0.0170 0.0173 986,972 +0.00(+0.58%)
Jul 21, 2021 0.0180 0.0180 0.0168 0.0172 1,534,506 +0.00(+2.38%)
Jul 20, 2021 0.0190 0.0193 0.0168 0.0168 3,240,432 -0.00(-5.62%)
Jul 19, 2021 0.0179 0.0190 0.0173 0.0178 2,717,626 -0.00(-0.56%)
Jul 16, 2021 0.0187 0.0194 0.0179 0.0179 2,196,505 -0.00(-6.77%)
Jul 15, 2021 0.0195 0.0207 0.0190 0.0192 3,039,836 -0.00(-2.04%)
Jul 14, 2021 0.0204 0.0215 0.0192 0.0196 3,865,825 -0.00(-3.92%)
Jul 13, 2021 0.0200 0.0220 0.0196 0.0204 1,959,084 +0.00(+1.49%)
Jul 12, 2021 0.0210 0.0220 0.0195 0.0201 2,545,974 -0.00(-1.47%)
Jul 09, 2021 0.0195 0.0204 0.0189 0.0204 1,946,776 +0.00(+7.94%)
Jul 08, 2021 0.0199 0.0205 0.0185 0.0189 2,444,536 -0.00(-5.03%)
Jul 07, 2021 0.0203 0.0214 0.0183 0.0199 2,903,581 +0.00(+2.05%)
Jul 06, 2021 0.0207 0.0212 0.0190 0.0195 2,634,688 -0.00(-8.02%)
Jul 02, 2021 0.0205 0.0219 0.0197 0.0212 4,644,391 -0.00(-3.20%)
Jul 01, 2021 0.0235 0.0235 0.0213 0.0219 1,942,615 -0.00(-6.41%)
Jun 30, 2021 0.0208 0.0240 0.0208 0.0234 5,435,717 +0.00(+9.86%)
Jun 29, 2021 0.0229 0.0229 0.0195 0.0213 4,275,074 +0.00(+1.43%)
Jun 28, 2021 0.0215 0.0215 0.0200 0.0210 2,267,389 +0.00(+2.94%)
Jun 25, 2021 0.0199 0.0230 0.0199 0.0204 2,232,815 -0.00(-0.49%)
Jun 24, 2021 0.0206 0.0213 0.0190 0.0205 3,468,209 +0.00(+2.50%)
Jun 23, 2021 0.0193 0.0210 0.0187 0.0200 4,866,269 +0.00(+4.17%)
Jun 22, 2021 0.0187 0.0200 0.0187 0.0192 2,138,496 +0.00(+2.67%)
Jun 21, 2021 0.0194 0.0205 0.0180 0.0187 5,507,139 -0.00(-4.10%)
Jun 18, 2021 0.0200 0.0214 0.0195 0.0195 4,933,795 -0.00(-2.50%)
Jun 17, 2021 0.0230 0.0230 0.0195 0.0200 6,808,948 -0.00(-9.91%)
Jun 16, 2021 0.0215 0.0237 0.0215 0.0222 7,956,698 +0.00(+2.30%)
Jun 15, 2021 0.0210 0.0259 0.0210 0.0217 13,303,157 +0.00(+3.33%)
Jun 14, 2021 0.0219 0.0235 0.0210 0.0210 4,848,641 -0.00(-3.67%)
Jun 11, 2021 0.0230 0.0230 0.0218 0.0218 2,694,915 -0.00(-0.91%)
Jun 10, 2021 0.0250 0.0250 0.0215 0.0220 4,122,067 -0.00(-7.56%)
Jun 09, 2021 0.0245 0.0252 0.0223 0.0238 6,066,857 -0.00(-4.80%)
Jun 08, 2021 0.0230 0.0277 0.0225 0.0250 13,951,406 +0.00(+8.70%)
Jun 07, 2021 0.0207 0.0234 0.0207 0.0230 5,617,679 +0.00(+9.52%)
Jun 04, 2021 0.0230 0.0230 0.0205 0.0210 3,196,073 -0.00(-3.23%)
Jun 03, 2021 0.0210 0.0231 0.0185 0.0217 7,093,763 +0.00(+7.43%)
Jun 02, 2021 0.0225 0.0250 0.0185 0.0202 17,770,152 -0.00(-11.01%)
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.