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 (%)
Sep 30, 2020 0.0055 0.0071 0.0055 0.0065 9,516,953 +0.00(+8.33%)
Sep 29, 2020 0.0061 0.0062 0.0052 0.0060 16,838,776 -0.00(-4.76%)
Sep 28, 2020 0.0072 0.0072 0.0058 0.0063 6,849,447 -0.00(-5.97%)
Sep 25, 2020 0.0070 0.0071 0.0062 0.0067 3,629,600 -0.00(-2.90%)
Sep 24, 2020 0.0070 0.0079 0.0060 0.0069 4,964,154 -0.00(-1.43%)
Sep 23, 2020 0.0071 0.0072 0.0062 0.0070 938,886 -0.00(-1.41%)
Sep 22, 2020 0.0071 0.0079 0.0063 0.0071 6,881,104 -0.00(-1.39%)
Sep 21, 2020 0.0068 0.0074 0.0063 0.0072 1,489,783 -0.00(-2.70%)
Sep 18, 2020 0.0073 0.0074 0.0065 0.0074 3,488,500 +0.00(+1.37%)
Sep 17, 2020 0.0070 0.0074 0.0066 0.0073 1,756,200 +0.00(+2.82%)
Sep 16, 2020 0.0079 0.0079 0.0063 0.0071 5,887,845 -0.00(-8.97%)
Sep 15, 2020 0.0077 0.0087 0.0070 0.0078 4,547,706 -0.00(-3.70%)
Sep 14, 2020 0.0075 0.0086 0.0071 0.0081 4,219,040 +0.00(+8.00%)
Sep 11, 2020 0.0064 0.0080 0.0063 0.0075 4,234,000 +0.00(+5.63%)
Sep 10, 2020 0.0063 0.0080 0.0063 0.0071 11,434,348 +0.00(+2.90%)
Sep 09, 2020 0.0071 0.0071 0.0060 0.0069 4,220,510 -0.00(-1.43%)
Sep 08, 2020 0.0079 0.0079 0.0060 0.0070 9,536,365 -0.00(-11.39%)
Sep 04, 2020 0.0073 0.0080 0.0034 0.0079 17,372,300 +0.00(+0.00%)
Sep 03, 2020 0.0076 0.0085 0.0070 0.0079 7,635,164 +0.00(+0.00%)
Sep 02, 2020 0.0075 0.0083 0.0075 0.0079 6,156,182 +0.00(+2.60%)
Sep 01, 2020 0.0081 0.0085 0.0076 0.0077 3,265,286 -0.00(-1.28%)
Aug 31, 2020 0.0084 0.0087 0.0077 0.0078 3,620,395 -0.00(-10.34%)
Aug 28, 2020 0.0085 0.0088 0.0076 0.0087 8,769,300 +0.00(+2.35%)
Aug 27, 2020 0.0082 0.0090 0.0076 0.0085 3,537,410 +0.00(+0.00%)
Aug 26, 2020 0.0089 0.0090 0.0075 0.0085 10,680,473 +0.00(+1.19%)
Aug 25, 2020 0.0088 0.0091 0.0078 0.0084 9,394,271 -0.00(-3.45%)
Aug 24, 2020 0.0090 0.0092 0.0079 0.0087 12,044,327 -0.00(-5.43%)
Aug 21, 2020 0.0093 0.0096 0.0086 0.0092 6,607,800 -0.00(-4.17%)
Aug 20, 2020 0.0097 0.0100 0.0090 0.0096 5,645,327 +0.00(+0.00%)
Aug 19, 2020 0.0088 0.0100 0.0088 0.0096 7,149,989 +0.00(+10.34%)
Aug 18, 2020 0.0096 0.0100 0.0085 0.0087 11,818,286 -0.00(-9.37%)
Aug 17, 2020 0.0105 0.0105 0.0090 0.0096 10,080,602 +0.00(+0.00%)
Aug 14, 2020 0.0119 0.0130 0.0091 0.0096 22,694,098 -0.00(-26.15%)
Aug 13, 2020 0.0105 0.0131 0.0105 0.0130 10,554,033 +0.00(+7.44%)
Aug 12, 2020 0.0120 0.0130 0.0110 0.0121 13,395,548 +0.00(+0.83%)
Aug 11, 2020 0.0123 0.0140 0.0110 0.0120 16,909,212 -0.00(-10.45%)
Aug 10, 2020 0.0161 0.0163 0.0120 0.0134 34,060,500 -0.00(-10.67%)
Aug 07, 2020 0.0104 0.0155 0.0095 0.0150 47,765,496 +0.00(+37.61%)
Aug 06, 2020 0.0093 0.0145 0.0091 0.0109 43,727,604 +0.00(+19.78%)
Aug 05, 2020 0.0089 0.0092 0.0070 0.0091 11,091,430 +0.00(+1.11%)
Aug 04, 2020 0.0090 0.0098 0.0083 0.0090 10,160,075 +0.00(+0.00%)
Aug 03, 2020 0.0100 0.0100 0.0084 0.0090 11,089,846 -0.00(-9.09%)
Jul 31, 2020 0.0090 0.0110 0.0090 0.0099 11,727,500 +0.00(+2.06%)
Jul 30, 2020 0.0103 0.0126 0.0088 0.0097 23,323,764 -0.00(-5.83%)
Jul 29, 2020 0.0085 0.0120 0.0085 0.0103 22,668,384 +0.00(+19.77%)
Jul 28, 2020 0.0087 0.0090 0.0080 0.0086 6,932,402 +0.00(+1.18%)
Jul 27, 2020 0.0090 0.0092 0.0082 0.0085 6,630,118 -0.00(-4.49%)
Jul 24, 2020 0.0098 0.0098 0.0084 0.0089 3,317,800 +0.00(+0.00%)
Jul 23, 2020 0.0083 0.0098 0.0082 0.0089 4,719,105 -0.00(-9.18%)
Jul 22, 2020 0.0099 0.0100 0.0087 0.0098 4,579,303 +0.00(+5.38%)
Jul 21, 2020 0.0080 0.0099 0.0080 0.0093 10,756,480 -0.00(-1.06%)
Jul 20, 2020 0.0098 0.0098 0.0077 0.0094 19,247,492 -0.00(-1.05%)
Jul 17, 2020 0.0095 0.0110 0.0086 0.0095 18,889,800 -0.00(-1.04%)
Jul 16, 2020 0.0116 0.0120 0.0086 0.0096 31,282,316 -0.00(-18.64%)
Jul 15, 2020 0.0137 0.0137 0.0112 0.0118 14,898,844 -0.00(-9.23%)
Jul 14, 2020 0.0120 0.0145 0.0120 0.0130 20,700,676 +0.00(+11.11%)
Jul 13, 2020 0.0134 0.0137 0.0109 0.0117 19,905,398 -0.00(-11.36%)
Jul 10, 2020 0.0120 0.0153 0.0114 0.0132 27,480,200 +0.00(+13.79%)
Jul 09, 2020 0.0118 0.0130 0.0101 0.0116 13,738,392 +0.00(+0.00%)
Jul 08, 2020 0.0100 0.0130 0.0100 0.0116 25,925,452 +0.00(+0.00%)
Jul 07, 2020 0.0144 0.0144 0.0103 0.0116 31,397,640 -0.00(-17.14%)
Jul 06, 2020 0.0145 0.0163 0.0120 0.0140 80,593,728 -0.00(-3.45%)
Jul 02, 2020 0.0086 0.0156 0.0077 0.0145 179,324,400 +0.01(+83.54%)
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.