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 (%)
Feb 28, 2018 0.0390 0.0390 0.0266 0.0332 202,945 -0.00(-6.48%)
Feb 27, 2018 0.0324 0.0400 0.0246 0.0355 135,300 +0.01(+29.00%)
Feb 26, 2018 0.0267 0.0275 0.0267 0.0275 25,300 -0.01(-21.93%)
Feb 23, 2018 0.0352 0.0352 0.0352 0.0352 1,200 +0.00(+7.05%)
Feb 22, 2018 0.0242 0.0334 0.0242 0.0329 26,500 -0.00(-4.99%)
Feb 21, 2018 0.0354 0.0354 0.0347 0.0347 2,400 -0.00(-2.09%)
Feb 20, 2018 0.0354 0.0354 0.0354 0.0354 27,165 +0.00(+0.00%)
Feb 16, 2018 0.0354 0.0354 0.0354 0 +0.01(+31.11%)
Feb 14, 2018 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Feb 13, 2018 0.0240 0.0240 0.0240 0.0240 9,737 +0.00(+0.00%)
Feb 12, 2018 0.0250 0.0250 0.0200 0.0240 292,000 -0.00(-16.96%)
Feb 09, 2018 0.0248 0.0289 0.0211 0.0289 6,776 -0.00(-3.02%)
Feb 07, 2018 0.0298 0.0298 0.0298 4 -0.00(-0.67%)
Feb 06, 2018 0.0324 0.0324 0.0300 0.0300 99,640 -0.00(-6.54%)
Feb 02, 2018 0.0321 0.0321 0.0321 67,386 +0.00(+0.00%)
Feb 01, 2018 0.0355 0.0355 0.0321 0.0321 15,500 +0.00(+0.00%)
Jan 31, 2018 0.0338 0.0338 0.0321 0.0321 2,400 -0.00(-9.58%)
Jan 30, 2018 0.0355 0.0355 0.0355 0.0355 2,000 +0.00(+0.00%)
Jan 29, 2018 0.0355 0.0355 0.0355 0.0355 3,000 +0.00(+10.59%)
Jan 26, 2018 0.0337 0.0354 0.0321 0.0321 57,999 -0.00(-9.58%)
Jan 25, 2018 0.0301 0.0370 0.0300 0.0355 79,750 -0.00(-5.08%)
Jan 24, 2018 0.0301 0.0374 0.0301 0.0374 80,298 +0.01(+16.88%)
Jan 23, 2018 0.0320 0.0320 0.0300 0.0320 214,614 +0.00(+0.00%)
Jan 22, 2018 0.0330 0.0330 0.0320 0.0320 26,003 -0.00(-2.94%)
Jan 19, 2018 0.0300 0.0330 0.0300 0.0330 23,000 +0.00(+9.90%)
Jan 18, 2018 0.0297 0.0310 0.0297 0.0300 34,328 -0.00(-4.76%)
Jan 17, 2018 0.0310 0.0315 0.0290 0.0315 36,000 +0.00(+1.61%)
Jan 16, 2018 0.0333 0.0333 0.0310 0.0310 31,819 +0.00(+7.64%)
Jan 12, 2018 0.0288 0.0288 0.0288 0 +0.00(+3.60%)
Jan 11, 2018 0.0350 0.0379 0.0275 0.0278 173,100 +0.00(+2.58%)
Jan 10, 2018 0.0277 0.0277 0.0271 0.0271 700 -0.00(-6.55%)
Jan 09, 2018 0.0290 0.0396 0.0290 0.0290 52,978 +0.00(+7.41%)
Jan 08, 2018 0.0273 0.0305 0.0270 0.0270 22,500 -0.00(-0.74%)
Jan 05, 2018 0.0337 0.0400 0.0271 0.0272 68,300 -0.00(-9.33%)
Jan 04, 2018 0.0283 0.0300 0.0283 0.0300 57,590 -0.00(-3.23%)
Jan 03, 2018 0.0312 0.0400 0.0310 0.0310 15,500 -0.01(-22.50%)
Jan 02, 2018 0.0221 0.0400 0.0221 0.0400 60,480 +0.00(+0.20%)
Dec 29, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.45%)
Dec 28, 2017 0.0450 0.0450 0.0389 0.0401 65,500 -0.01(-14.68%)
Dec 27, 2017 0.0410 0.0497 0.0400 0.0470 104,244 +0.01(+17.50%)
Dec 26, 2017 0.0200 0.0440 0.0200 0.0400 287,232 +0.02(+99.00%)
Dec 22, 2017 0.0247 0.0247 0.0201 0.0201 11,526 -0.00(-18.62%)
Dec 21, 2017 0.0260 0.0260 0.0247 0.0247 31,339 -0.00(-5.00%)
Dec 20, 2017 0.0250 0.0260 0.0250 0.0260 13,200 -0.00(-14.61%)
Dec 19, 2017 0.0225 0.0305 0.0225 0.0305 1,775 +0.01(+38.41%)
Dec 18, 2017 0.0281 0.0281 0.0220 0.0220 226,142 -0.01(-26.67%)
Dec 15, 2017 0.0260 0.0359 0.0260 0.0300 113,741 +0.00(+0.00%)
Dec 14, 2017 0.0220 0.0350 0.0220 0.0300 94,242 +0.01(+27.66%)
Dec 13, 2017 0.0243 0.0243 0.0235 0.0235 474,424 -0.00(-6.37%)
Dec 12, 2017 0.0261 0.0296 0.0251 0.0251 95,122 -0.00(-13.45%)
Dec 11, 2017 0.0360 0.0360 0.0290 0.0290 49,388 -0.00(-3.33%)
Dec 08, 2017 0.0284 0.0310 0.0283 0.0300 21,500 +0.00(+6.01%)
Dec 07, 2017 0.0290 0.0290 0.0251 0.0283 51,646 -0.00(-5.98%)
Dec 06, 2017 0.0300 0.0359 0.0286 0.0301 52,304 +0.00(+7.12%)
Dec 05, 2017 0.0281 0.0281 0.0281 0.0281 8,333 -0.01(-23.89%)
Dec 04, 2017 0.0379 0.0379 0.0281 0.0369 86,319 -0.00(-2.59%)
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.