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, 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%)
Mar 01, 2021 0.0810 0.0900 0.0720 0.0748 12,755,099 -0.01(-6.50%)
Feb 26, 2021 0.0710 0.0840 0.0710 0.0800 10,286,899 -0.00(-5.44%)
Feb 25, 2021 0.0930 0.0946 0.0800 0.0846 7,761,223 -0.01(-6.00%)
Feb 24, 2021 0.0903 0.1000 0.0855 0.0900 10,054,793 +0.00(+4.65%)
Feb 23, 2021 0.0919 0.0940 0.0750 0.0860 13,094,362 -0.01(-7.53%)
Feb 22, 2021 0.1000 0.1100 0.0900 0.0930 12,786,139 +0.00(+1.31%)
Feb 19, 2021 0.1102 0.1102 0.0890 0.0918 35,761,900 -0.02(-19.47%)
Feb 18, 2021 0.1128 0.1320 0.0980 0.1140 24,050,148 +0.00(+1.06%)
Feb 17, 2021 0.1031 0.1300 0.1020 0.1128 10,825,857 -0.01(-8.29%)
Feb 16, 2021 0.1386 0.1399 0.1200 0.1230 9,313,531 -0.01(-4.28%)
Feb 12, 2021 0.1202 0.1300 0.1150 0.1285 10,847,400 +0.00(+2.88%)
Feb 11, 2021 0.1400 0.1500 0.1150 0.1249 13,929,711 -0.01(-7.48%)
Feb 10, 2021 0.1649 0.1850 0.1120 0.1350 52,720,900 -0.03(-15.99%)
Feb 09, 2021 0.1030 0.1610 0.1018 0.1607 66,823,112 +0.06(+60.70%)
Feb 08, 2021 0.0950 0.1100 0.0940 0.1000 21,953,712 -0.00(-3.85%)
Feb 05, 2021 0.1087 0.1134 0.1000 0.1040 25,965,400 +0.00(+2.97%)
Feb 04, 2021 0.0890 0.1050 0.0886 0.1010 30,499,436 +0.02(+23.02%)
Feb 03, 2021 0.0890 0.0890 0.0800 0.0821 9,942,809 -0.00(-4.53%)
Feb 02, 2021 0.0863 0.0890 0.0760 0.0860 8,045,422 +0.00(+0.00%)
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.