CLWD

CloudCommerce (PK) Historical Data

CLWD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.0454 -0.0086 -15.93% 0.051 0.065 0.0411 29,373,705
Mar 04 2021 0.054 0.00 +0.00% 0.065 0.075 0.041 0
Mar 04 2021 0.054 -0.013 -19.4% 0.065 0.075 0.041 27,595,422
Mar 03 2021 0.067 -0.008 -10.67% 0.073 0.0799 0.065 9,012,472
Mar 02 2021 0.075 0.0002 0.27% 0.0748 0.08 0.07 5,796,455
Mar 01 2021 0.0748 0.00 +0.00% 0.081 0.09 0.072 0
Mar 01 2021 0.0748 -0.0052 -6.5% 0.081 0.09 0.072 12,755,099
Feb 26 2021 0.08 0.00 +0.00% 0.071 0.084 0.071 0
Feb 26 2021 0.08 -0.00455 -5.38% 0.071 0.084 0.071 10,286,944
Feb 25 2021 0.08455 -0.00545 -6.06% 0.093 0.0946 0.08 7,761,224
Feb 24 2021 0.09 0.00 +0.00% 0.0903 0.10 0.0855 0
Feb 24 2021 0.09 0.004 4.65% 0.0903 0.10 0.0855 10,054,793
Feb 23 2021 0.086 0.00 +0.00% 0.0919 0.094 0.075 0
Feb 23 2021 0.086 -0.007 -7.53% 0.0919 0.094 0.075 13,094,361
Feb 22 2021 0.093 0.0012 1.31% 0.10 0.11 0.09 12,786,139
Feb 19 2021 0.0918 -0.0222 -19.47% 0.1102 0.1102 0.089 35,761,972
Feb 18 2021 0.114 0.00 +0.00% 0.1128 0.132 0.098 0
Feb 18 2021 0.114 0.0012 1.06% 0.1128 0.132 0.098 24,050,148
Feb 17 2021 0.1128 -0.0102 -8.29% 0.123 0.13 0.102 10,825,857
Feb 16 2021 0.123 0.00 +0.00% 0.1386 0.1399 0.12 0
Feb 16 2021 0.123 -0.0055 -4.28% 0.1386 0.1399 0.12 9,313,531
Feb 15 2021 0.1285 0.00 +0.00% 0.1202 0.13 0.115 0
Feb 12 2021 0.1285 0.0036 2.88% 0.1202 0.13 0.115 10,847,484
Feb 11 2021 0.1249 0.00 +0.00% 0.14 0.15 0.115 0
Feb 11 2021 0.1249 -0.0101 -7.48% 0.14 0.15 0.115 13,929,711
Feb 10 2021 0.135 -0.0257 -15.99% 0.1649 0.185 0.112 52,720,900
Feb 09 2021 0.1607 0.00 +0.00% 0.103 0.161 0.10 0
Feb 09 2021 0.1607 0.0607 60.7% 0.103 0.161 0.10 66,823,108
Feb 08 2021 0.10 0.00 +0.00% 0.095 0.11 0.093 0
Feb 08 2021 0.10 -0.004 -3.85% 0.095 0.11 0.093 21,953,711
Feb 05 2021 0.104 0.003 2.97% 0.1087 0.1134 0.10 25,965,435
Feb 04 2021 0.101 0.0189 23.02% 0.089 0.105 0.085 30,482,579
Feb 03 2021 0.0821 -0.0039 -4.53% 0.089 0.09055 0.08 9,942,809
Feb 02 2021 0.086 0.00 +0.00% 0.0863 0.0908 0.076 0
Feb 02 2021 0.086 0.00 0.0% 0.0863 0.0908 0.076 8,129,154
Feb 01 2021 0.086 0.00 +0.00% 0.09 0.0903 0.08 0
Feb 01 2021 0.086 -0.003 -3.37% 0.09 0.0903 0.08 10,256,516
Jan 29 2021 0.089 0.001 1.14% 0.09 0.0986 0.085 9,272,624
Jan 28 2021 0.088 0.00 +0.00% 0.099 0.1099 0.081 0
Jan 28 2021 0.088 -0.01 -10.2% 0.099 0.1099 0.081 18,364,449
Jan 27 2021 0.098 -0.027 -21.6% 0.1335 0.1349 0.085 47,794,262
Jan 26 2021 0.125 0.0455 57.23% 0.09 0.128 0.082 84,482,365
Jan 25 2021 0.0795 0.0005 0.63% 0.0809 0.085 0.07 32,999,058
Jan 22 2021 0.079 0.00 +0.00% 0.083 0.0862 0.072 0
Jan 22 2021 0.079 -0.0035 -4.24% 0.083 0.0862 0.072 19,232,951
Jan 21 2021 0.0825 0.00 +0.00% 0.0999 0.0999 0.07 0
Jan 21 2021 0.0825 -0.0102 -11.0% 0.0999 0.0999 0.07 23,456,318
Jan 20 2021 0.0927 -0.00935 -9.16% 0.107 0.11 0.0745 50,202,206
Jan 19 2021 0.10205 0.00425 4.35% 0.1299 0.1299 0.098 52,756,251
Jan 18 2021 0.0978 0.00 +0.00% 0.125 0.125 0.0915 0
Jan 15 2021 0.0978 0.00 +0.00% 0.125 0.125 0.0915 0
Jan 15 2021 0.0978 -0.02225 -18.53% 0.125 0.125 0.0915 74,467,390
Jan 14 2021 0.12005 -0.04895 -28.96% 0.1791 0.2149 0.097 182,192,762
Jan 13 2021 0.169 0.0415 32.55% 0.15505 0.183 0.128 198,652,407
Jan 12 2021 0.1275 0.0636 99.53% 0.0721 0.1296 0.065 151,410,814
Jan 11 2021 0.0639 0.017 36.25% 0.059 0.072 0.04905 111,507,298
Jan 08 2021 0.0469 0.0234 99.57% 0.026 0.0735 0.0251 402,455,831
Jan 07 2021 0.0235 0.00 +0.00% 0.0081 0.03 0.00775 0
Jan 07 2021 0.0235 0.0156 197.47% 0.0081 0.03 0.00775 356,867,319
Jan 06 2021 0.0079 0.0011 16.18% 0.00725 0.0098 0.007 57,503,162
Jan 05 2021 0.0068 0.0003 4.62% 0.0065 0.0069 0.006 8,946,978
Jan 04 2021 0.0065 0.0001 1.56% 0.0065 0.0065 0.00596 4,845,960
Jan 01 2021 0.0064 0.00 +0.00% 0.0056 0.0064 0.0056 0
Dec 31 2020 0.0064 0.0002 3.23% 0.0056 0.0064 0.0056 5,107,030
Dec 30 2020 0.0062 0.0005 8.77% 0.0058 0.0066 0.0057 3,508,250
Dec 29 2020 0.0057 0.0002 3.64% 0.006 0.00665 0.0055 8,472,003
Dec 28 2020 0.0055 0.00 +0.00% 0.0057 0.0059 0.0052 0
Dec 28 2020 0.0055 -0.0002 -3.51% 0.0057 0.0059 0.0052 6,320,450
Dec 25 2020 0.0057 0.00 +0.00% 0.0053 0.0057 0.0051 0
Dec 24 2020 0.0057 0.00 +0.00% 0.0053 0.0057 0.0051 0
Dec 24 2020 0.0057 0.00035 6.54% 0.0053 0.0057 0.0051 1,532,480
Dec 23 2020 0.00535 -0.00015 -2.73% 0.0056 0.0059 0.005 9,598,359
Dec 22 2020 0.0055 0.00 0.0% 0.0056 0.0057 0.0051 10,662,686
Dec 21 2020 0.0055 -0.0004 -6.78% 0.006 0.0067 0.0049 14,792,938
Dec 18 2020 0.0059 -0.0004 -6.35% 0.0062 0.0063 0.0054 31,113,847
Dec 17 2020 0.0063 0.00 +0.00% 0.0065 0.0069 0.006 0
Dec 17 2020 0.0063 0.0003 5.0% 0.0065 0.0069 0.006 11,771,647
Dec 16 2020 0.006 -0.0013 -17.81% 0.007 0.0077 0.00599 10,361,084
Dec 15 2020 0.0073 0.00 +0.00% 0.0068 0.008 0.0062 0
Dec 15 2020 0.0073 0.0005 7.35% 0.0068 0.008 0.0062 17,987,275
Dec 14 2020 0.0068 0.0008 13.33% 0.0058 0.0068 0.0057 13,204,144
Dec 11 2020 0.006 -0.0003 -4.76% 0.00615 0.0065 0.0058 5,756,823
Dec 10 2020 0.0063 0.0001 1.61% 0.0057 0.0065 0.0057 2,897,176
Dec 09 2020 0.0062 0.00 +0.00% 0.0061 0.00664 0.00545 0
Dec 09 2020 0.0062 0.00 0.0% 0.0061 0.00664 0.00545 16,722,845
Dec 08 2020 0.0062 -0.00005 -0.8% 0.0064 0.0074 0.0059 20,239,705
Dec 07 2020 0.00625 0.0001 1.63% 0.0069 0.007 0.006 2,552,928
Your Recent History
USOTC
CLWD
CloudComme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 22:11:21