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 29, 2020 0.0018 0.0018 0.0015 0.0017 5,817,700 -0.00(-5.56%)
May 28, 2020 0.0016 0.0019 0.0015 0.0018 5,359,026 +0.00(+20.00%)
May 27, 2020 0.0017 0.0017 0.0015 0.0015 2,427,787 -0.00(-11.76%)
May 26, 2020 0.0016 0.0018 0.0014 0.0017 3,681,279 +0.00(+0.00%)
May 22, 2020 0.0015 0.0017 0.0014 0.0017 5,517,300 +0.00(+13.33%)
May 21, 2020 0.0017 0.0017 0.0012 0.0015 32,467,012 -0.00(-16.67%)
May 20, 2020 0.0018 0.0019 0.0017 0.0018 5,696,928 -0.00(-5.26%)
May 19, 2020 0.0018 0.0020 0.0018 0.0019 11,702,965 +0.00(+0.00%)
May 18, 2020 0.0023 0.0023 0.0019 0.0019 6,402,589 -0.00(-17.39%)
May 15, 2020 0.0022 0.0024 0.0020 0.0023 7,869,800 +0.00(+15.00%)
May 14, 2020 0.0019 0.0022 0.0018 0.0020 12,953,624 +0.00(+5.26%)
May 13, 2020 0.0020 0.0020 0.0017 0.0019 3,669,657 -0.00(-5.00%)
May 12, 2020 0.0019 0.0020 0.0018 0.0020 5,343,084 +0.00(+5.26%)
May 11, 2020 0.0018 0.0020 0.0018 0.0019 3,474,920 +0.00(+5.56%)
May 08, 2020 0.0019 0.0020 0.0018 0.0018 7,967,800 -0.00(-5.26%)
May 07, 2020 0.0020 0.0020 0.0018 0.0019 2,596,487 -0.00(-5.00%)
May 06, 2020 0.0018 0.0020 0.0018 0.0020 858,430 +0.00(+11.11%)
May 05, 2020 0.0020 0.0021 0.0017 0.0018 6,905,937 -0.00(-10.00%)
May 04, 2020 0.0018 0.0020 0.0018 0.0020 947,052 +0.00(+0.00%)
May 01, 2020 0.0021 0.0021 0.0018 0.0020 4,682,400 -0.00(-4.76%)
Apr 30, 2020 0.0020 0.0022 0.0019 0.0021 1,439,298 +0.00(+5.00%)
Apr 29, 2020 0.0020 0.0022 0.0019 0.0020 3,869,077 +0.00(+0.00%)
Apr 28, 2020 0.0025 0.0027 0.0020 0.0020 16,190,086 -0.00(-20.00%)
Apr 27, 2020 0.0020 0.0028 0.0019 0.0025 17,376,628 +0.00(+38.89%)
Apr 24, 2020 0.0020 0.0021 0.0017 0.0018 1,643,000 -0.00(-5.26%)
Apr 23, 2020 0.0019 0.0020 0.0017 0.0019 4,477,595 -0.00(-5.00%)
Apr 22, 2020 0.0023 0.0023 0.0018 0.0020 5,855,136 -0.00(-9.09%)
Apr 21, 2020 0.0020 0.0023 0.0020 0.0022 4,128,729 +0.00(+0.00%)
Apr 20, 2020 0.0021 0.0024 0.0020 0.0022 4,714,979 +0.00(+0.00%)
Apr 17, 2020 0.0019 0.0023 0.0018 0.0022 6,719,400 +0.00(+10.00%)
Apr 16, 2020 0.0024 0.0024 0.0017 0.0020 5,432,840 -0.00(-13.04%)
Apr 15, 2020 0.0025 0.0025 0.0016 0.0023 13,650,834 -0.00(-8.00%)
Apr 14, 2020 0.0015 0.0027 0.0015 0.0025 61,373,880 +0.00(+66.67%)
Apr 13, 2020 0.0020 0.0020 0.0010 0.0015 21,929,488 -0.00(-21.05%)
Apr 09, 2020 0.0016 0.0020 0.0015 0.0019 5,125,200 +0.00(+5.56%)
Apr 08, 2020 0.0018 0.0020 0.0016 0.0018 3,449,268 +0.00(+12.50%)
Apr 07, 2020 0.0015 0.0018 0.0015 0.0016 5,000,138 +0.00(+6.67%)
Apr 06, 2020 0.0018 0.0018 0.0011 0.0015 30,902,668 -0.00(-16.67%)
Apr 03, 2020 0.0017 0.0022 0.0016 0.0018 4,595,800 +0.00(+0.00%)
Apr 02, 2020 0.0020 0.0020 0.0016 0.0018 2,804,782 -0.00(-10.00%)
Apr 01, 2020 0.0017 0.0020 0.0016 0.0020 2,124,067 +0.00(+5.26%)
Mar 31, 2020 0.0018 0.0019 0.0016 0.0019 9,059,529 -0.00(-20.83%)
Mar 30, 2020 0.0020 0.0024 0.0017 0.0024 2,515,414 +0.00(+4.35%)
Mar 27, 2020 0.0021 0.0024 0.0018 0.0023 1,515,000 +0.00(+9.52%)
Mar 26, 2020 0.0020 0.0021 0.0018 0.0021 4,394,402 +0.00(+5.00%)
Mar 25, 2020 0.0022 0.0022 0.0017 0.0020 1,931,303 -0.00(-4.76%)
Mar 24, 2020 0.0019 0.0022 0.0016 0.0021 4,848,804 +0.00(+16.67%)
Mar 23, 2020 0.0025 0.0025 0.0018 0.0018 3,249,807 -0.00(-28.00%)
Mar 20, 2020 0.0024 0.0026 0.0020 0.0025 1,879,800 +0.00(+4.17%)
Mar 19, 2020 0.0020 0.0025 0.0018 0.0024 3,527,757 +0.00(+4.35%)
Mar 18, 2020 0.0025 0.0025 0.0017 0.0023 5,680,509 -0.00(-8.00%)
Mar 17, 2020 0.0019 0.0027 0.0019 0.0025 9,409,759 +0.00(+38.89%)
Mar 16, 2020 0.0019 0.0019 0.0015 0.0018 3,105,171 +0.00(+0.00%)
Mar 13, 2020 0.0018 0.0018 0.0016 0.0018 2,012,900 +0.00(+0.00%)
Mar 12, 2020 0.0020 0.0020 0.0014 0.0018 17,264,160 -0.00(-10.00%)
Mar 11, 2020 0.0022 0.0024 0.0017 0.0020 19,005,236 +0.00(+0.00%)
Mar 10, 2020 0.0022 0.0023 0.0016 0.0020 25,108,456 -0.00(-4.76%)
Mar 09, 2020 0.0027 0.0027 0.0021 0.0021 9,360,472 -0.00(-22.22%)
Mar 06, 2020 0.0027 0.0028 0.0021 0.0027 19,208,200 -0.00(-6.90%)
Mar 05, 2020 0.0025 0.0030 0.0025 0.0029 2,152,216 +0.00(+16.00%)
Mar 04, 2020 0.0032 0.0032 0.0024 0.0025 3,518,654 -0.00(-13.79%)
Mar 03, 2020 0.0028 0.0032 0.0027 0.0029 780,221 +0.00(+3.57%)
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.