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 (%)
Dec 31, 2020 0.0064 0.0064 0.0064 3,508,250 +0.00(+3.23%)
Dec 30, 2020 0.0058 0.0066 0.0057 0.0062 3,508,250 +0.00(+8.77%)
Dec 29, 2020 0.0060 0.0067 0.0055 0.0057 8,472,003 +0.00(+3.64%)
Dec 28, 2020 0.0057 0.0059 0.0052 0.0055 6,320,450 -0.00(-3.51%)
Dec 24, 2020 0.0053 0.0057 0.0051 0.0057 1,532,400 +0.00(+5.56%)
Dec 23, 2020 0.0056 0.0059 0.0050 0.0054 9,598,359 -0.00(-1.82%)
Dec 22, 2020 0.0056 0.0057 0.0051 0.0055 10,662,686 +0.00(+0.00%)
Dec 21, 2020 0.0060 0.0067 0.0049 0.0055 14,792,937 -0.00(-6.78%)
Dec 18, 2020 0.0062 0.0063 0.0054 0.0059 31,113,800 -0.00(-6.35%)
Dec 17, 2020 0.0065 0.0069 0.0060 0.0063 11,771,647 +0.00(+5.00%)
Dec 16, 2020 0.0070 0.0077 0.0060 0.0060 10,361,084 -0.00(-17.81%)
Dec 15, 2020 0.0068 0.0080 0.0062 0.0073 17,987,276 +0.00(+7.35%)
Dec 14, 2020 0.0058 0.0068 0.0057 0.0068 13,204,144 +0.00(+13.33%)
Dec 11, 2020 0.0062 0.0065 0.0058 0.0060 5,756,800 -0.00(-4.76%)
Dec 10, 2020 0.0057 0.0065 0.0057 0.0063 2,897,176 +0.00(+1.61%)
Dec 09, 2020 0.0061 0.0066 0.0055 0.0062 16,722,845 +0.00(+0.00%)
Dec 08, 2020 0.0064 0.0074 0.0059 0.0062 20,239,704 -0.00(-1.59%)
Dec 07, 2020 0.0069 0.0070 0.0060 0.0063 2,552,928 +0.00(+1.61%)
Dec 04, 2020 0.0065 0.0070 0.0055 0.0062 16,451,900 -0.00(-4.62%)
Dec 03, 2020 0.0074 0.0075 0.0064 0.0065 7,727,523 -0.00(-7.14%)
Dec 02, 2020 0.0072 0.0074 0.0065 0.0070 5,053,476 -0.00(-5.41%)
Dec 01, 2020 0.0060 0.0080 0.0059 0.0074 19,296,744 +0.00(+17.46%)
Nov 30, 2020 0.0067 0.0067 0.0060 0.0063 7,797,409 -0.00(-1.56%)
Nov 27, 2020 0.0062 0.0069 0.0061 0.0064 3,529,600 +0.00(+3.23%)
Nov 25, 2020 0.0070 0.0072 0.0062 0.0062 3,182,500 -0.00(-10.14%)
Nov 24, 2020 0.0074 0.0075 0.0064 0.0069 10,126,755 +0.00(+0.00%)
Nov 23, 2020 0.0063 0.0069 0.0062 0.0069 4,707,428 +0.00(+4.55%)
Nov 20, 2020 0.0061 0.0066 0.0061 0.0066 7,465,800 +0.00(+8.20%)
Nov 19, 2020 0.0072 0.0077 0.0058 0.0061 23,840,472 -0.00(-15.28%)
Nov 18, 2020 0.0073 0.0082 0.0065 0.0072 17,968,620 +0.00(+4.35%)
Nov 17, 2020 0.0077 0.0078 0.0067 0.0069 10,127,761 -0.00(-5.48%)
Nov 16, 2020 0.0079 0.0082 0.0068 0.0073 16,060,891 +0.00(+4.29%)
Nov 13, 2020 0.0086 0.0101 0.0066 0.0070 24,039,700 -0.00(-18.60%)
Nov 12, 2020 0.0078 0.0103 0.0078 0.0086 17,869,944 -0.00(-2.27%)
Nov 11, 2020 0.0079 0.0097 0.0076 0.0088 16,855,578 +0.00(+11.39%)
Nov 10, 2020 0.0079 0.0085 0.0076 0.0079 4,570,520 -0.00(-1.25%)
Nov 09, 2020 0.0083 0.0084 0.0075 0.0080 2,524,121 -0.00(-2.44%)
Nov 06, 2020 0.0081 0.0085 0.0075 0.0082 4,733,100 -0.00(-1.20%)
Nov 05, 2020 0.0090 0.0090 0.0080 0.0083 4,244,803 -0.00(-4.60%)
Nov 04, 2020 0.0085 0.0088 0.0079 0.0087 5,558,108 +0.00(+3.57%)
Nov 03, 2020 0.0086 0.0095 0.0083 0.0084 6,995,634 -0.00(-3.45%)
Nov 02, 2020 0.0090 0.0090 0.0080 0.0087 4,333,510 -0.00(-4.40%)
Oct 30, 2020 0.0091 0.0094 0.0082 0.0091 4,251,600 +0.00(+7.06%)
Oct 29, 2020 0.0084 0.0095 0.0084 0.0085 2,757,311 +0.00(+1.19%)
Oct 28, 2020 0.0087 0.0095 0.0080 0.0084 5,406,388 -0.00(-3.45%)
Oct 27, 2020 0.0082 0.0106 0.0074 0.0087 11,756,441 +0.00(+8.75%)
Oct 26, 2020 0.0088 0.0088 0.0080 0.0080 6,107,351 -0.00(-9.09%)
Oct 23, 2020 0.0093 0.0095 0.0084 0.0088 6,282,400 -0.00(-5.38%)
Oct 22, 2020 0.0103 0.0108 0.0087 0.0093 19,350,036 -0.00(-6.06%)
Oct 21, 2020 0.0085 0.0110 0.0062 0.0099 47,209,152 +0.00(+26.92%)
Oct 20, 2020 0.0060 0.0095 0.0057 0.0078 35,545,320 +0.00(+23.81%)
Oct 19, 2020 0.0067 0.0071 0.0062 0.0063 3,484,087 -0.00(-7.35%)
Oct 16, 2020 0.0065 0.0070 0.0051 0.0068 4,821,200 +0.00(+4.62%)
Oct 15, 2020 0.0069 0.0069 0.0058 0.0065 5,892,033 -0.00(-1.52%)
Oct 14, 2020 0.0054 0.0070 0.0053 0.0066 4,181,135 +0.00(+22.22%)
Oct 13, 2020 0.0053 0.0055 0.0049 0.0054 4,255,514 +0.00(+1.89%)
Oct 12, 2020 0.0060 0.0060 0.0044 0.0053 3,784,361 -0.00(-3.64%)
Oct 09, 2020 0.0052 0.0055 0.0048 0.0055 1,833,000 +0.00(+1.85%)
Oct 08, 2020 0.0060 0.0060 0.0051 0.0054 5,907,948 +0.00(+3.85%)
Oct 07, 2020 0.0052 0.0058 0.0050 0.0052 5,829,081 -0.00(-7.14%)
Oct 06, 2020 0.0055 0.0059 0.0048 0.0056 7,369,238 -0.00(-5.08%)
Oct 05, 2020 0.0060 0.0060 0.0052 0.0059 3,220,567 +0.00(+5.36%)
Oct 02, 2020 0.0060 0.0060 0.0056 0.0056 5,740,700 -0.00(-6.67%)
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.