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 28, 2019 0.0146 0.0146 0.0146 0 -0.00(-2.67%)
May 24, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+45.63%)
May 23, 2019 0.0103 0.0103 0.0103 0.0103 900 +0.00(+0.00%)
May 22, 2019 0.0103 0.0103 0.0103 0.0103 1,000 -0.00(-30.87%)
May 21, 2019 0.0103 0.0159 0.0103 0.0149 10,000 -0.00(-12.35%)
May 16, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
May 15, 2019 0.0110 0.0169 0.0103 0.0169 99,090 +0.00(+37.40%)
May 14, 2019 0.0150 0.0169 0.0113 0.0123 100,651 +0.00(+11.82%)
May 13, 2019 0.0140 0.0140 0.0110 0.0110 83,750 -0.00(-26.67%)
May 10, 2019 0.0141 0.0150 0.0103 0.0150 17,700 +0.00(+0.67%)
May 09, 2019 0.0120 0.0161 0.0103 0.0149 131,000 -0.00(-6.29%)
May 08, 2019 0.0185 0.0185 0.0159 0.0159 5,633 -0.00(-9.66%)
May 07, 2019 0.0163 0.0176 0.0163 0.0176 21,467 +0.01(+60.00%)
May 06, 2019 0.0104 0.0176 0.0104 0.0110 7,500 -0.01(-37.50%)
May 03, 2019 0.0111 0.0176 0.0104 0.0176 113,500 +0.00(+3.53%)
May 02, 2019 0.0150 0.0206 0.0105 0.0170 306,634 -0.00(-17.48%)
May 01, 2019 0.0206 0.0206 0.0206 0.0206 5,000 +0.01(+34.64%)
Apr 30, 2019 0.0184 0.0184 0.0153 0.0153 10,200 -0.00(-17.30%)
Apr 29, 2019 0.0136 0.0185 0.0136 0.0185 5,200 -0.00(-10.19%)
Apr 26, 2019 0.0206 0.0206 0.0206 0.0206 2,600 -0.00(-0.48%)
Apr 25, 2019 0.0207 0.0207 0.0207 0.0207 10,000 -0.00(-5.48%)
Apr 23, 2019 0.0219 0.0219 0.0219 0 -0.00(-3.95%)
Apr 22, 2019 0.0170 0.0228 0.0160 0.0228 11,172 +0.01(+36.53%)
Apr 18, 2019 0.0134 0.0200 0.0133 0.0167 333,800 +0.01(+67.00%)
Apr 17, 2019 0.0138 0.0138 0.0100 0.0100 120,400 -0.00(-13.79%)
Apr 16, 2019 0.0111 0.0116 0.0111 0.0116 20,000 +0.00(+5.45%)
Apr 15, 2019 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-0.90%)
Apr 12, 2019 0.0111 0.0111 0.0111 0.0111 30,000 +0.00(+0.91%)
Apr 11, 2019 0.0104 0.0114 0.0100 0.0110 310,000 +0.00(+10.00%)
Apr 10, 2019 0.0101 0.0101 0.0100 0.0100 215,000 -0.00(-9.09%)
Apr 09, 2019 0.0101 0.0110 0.0101 0.0110 66,800 +0.00(+0.00%)
Apr 08, 2019 0.0110 0.0110 0.0110 0.0110 400 +0.00(+0.00%)
Apr 04, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 02, 2019 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Mar 29, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Mar 27, 2019 0.0101 0.0101 0.0101 0 -0.00(-26.81%)
Mar 26, 2019 0.0137 0.0138 0.0137 0.0138 9,000 +0.00(+38.00%)
Mar 25, 2019 0.0106 0.0131 0.0100 0.0100 26,445 -0.00(-27.54%)
Mar 22, 2019 0.0110 0.0138 0.0110 0.0138 95,000 +0.00(+15.00%)
Mar 21, 2019 0.0125 0.0125 0.0100 0.0120 86,675 +0.00(+17.65%)
Mar 20, 2019 0.0147 0.0147 0.0102 0.0102 11,500 -0.00(-31.08%)
Mar 18, 2019 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Mar 15, 2019 0.0148 0.0148 0.0148 0.0148 6,800 -0.00(-3.27%)
Mar 13, 2019 0.0153 0.0153 0.0153 0 +0.00(+48.54%)
Mar 11, 2019 0.0103 0.0103 0.0103 0 -0.00(-6.36%)
Mar 08, 2019 0.0125 0.0125 0.0110 0.0110 147,700 +0.00(+8.91%)
Mar 07, 2019 0.0101 0.0101 0.0101 0.0101 2,446 -0.00(-0.98%)
Mar 06, 2019 0.0153 0.0153 0.0101 0.0102 83,937 -0.00(-22.14%)
Mar 05, 2019 0.0146 0.0146 0.0119 0.0131 62,900 -0.00(-16.03%)
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.