Canada markets closed

CloudCommerce, Inc. (CLWD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0160-0.0014 (-8.05%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20210.01740.01840.01400.01600.016012,987,171
Jul. 23, 20210.01900.01900.01680.01740.01741,773,801
Jul. 22, 20210.01710.01840.01700.01730.0173986,972
Jul. 21, 20210.01800.01800.01680.01720.01721,534,506
Jul. 20, 20210.01820.01930.01680.01680.01683,240,432
Jul. 19, 20210.01780.01900.01730.01780.01782,717,626
Jul. 16, 20210.01870.01930.01790.01790.01792,196,505
Jul. 15, 20210.01950.02070.01900.01920.01923,039,836
Jul. 14, 20210.02040.02150.01920.01960.01963,865,825
Jul. 13, 20210.02000.02200.01960.02040.02041,959,084
Jul. 12, 20210.02100.02200.01950.02010.02012,545,974
Jul. 09, 20210.01940.02040.01890.02040.02041,946,776
Jul. 08, 20210.01980.02050.01850.01890.01892,444,536
Jul. 07, 20210.02030.02140.01830.01990.01992,903,581
Jul. 06, 20210.02050.02120.01900.01950.01952,634,688
Jul. 02, 20210.02050.02190.01970.02120.02124,644,391
Jul. 01, 20210.02350.02350.02130.02180.02181,942,615
Jun. 30, 20210.02080.02400.02080.02340.02345,435,717
Jun. 29, 20210.02290.02290.01950.02130.02134,275,074
Jun. 28, 20210.02150.02150.02000.02100.02102,267,389
Jun. 25, 20210.01990.02300.01990.02040.02042,232,815
Jun. 24, 20210.02060.02130.01900.02040.02043,468,209
Jun. 23, 20210.01930.02100.01870.02000.02004,866,269
Jun. 22, 20210.01870.02000.01870.01920.01922,138,496
Jun. 21, 20210.01940.02050.01800.01870.01875,507,139
Jun. 18, 20210.02130.02140.01950.01950.01954,933,795
Jun. 17, 20210.02300.02300.01950.02000.02006,808,948
Jun. 16, 20210.02150.02370.02150.02220.02227,956,698
Jun. 15, 20210.02100.02590.02100.02170.021713,303,157
Jun. 14, 20210.02190.02350.02100.02100.02104,848,641
Jun. 11, 20210.02300.02300.02150.02170.02172,694,915
Jun. 10, 20210.02500.02500.02150.02200.02204,122,067
Jun. 09, 20210.02450.02520.02230.02380.02386,066,857
Jun. 08, 20210.02300.02770.02250.02500.025013,951,406
Jun. 07, 20210.02070.02340.02070.02300.02305,617,679
Jun. 04, 20210.02300.02300.02050.02100.02103,196,073
Jun. 03, 20210.02100.02310.01850.02170.02177,093,763
Jun. 02, 20210.02250.02500.01850.02020.020217,770,152
Jun. 01, 20210.01760.02290.01680.02270.022711,163,688
May 28, 20210.01460.01800.01460.01720.01724,836,439
May 27, 20210.01540.01680.01470.01490.01495,704,708
May 26, 20210.01980.01980.01520.01550.015510,049,446
May 25, 20210.02030.02290.01700.01800.018013,288,770
May 24, 20210.01540.02110.01490.02050.020535,518,997
May 21, 20210.01520.01560.01460.01500.015013,303,384
May 20, 20210.01540.01540.01400.01500.01504,729,730
May 19, 20210.01600.01600.01430.01500.01503,971,379
May 18, 20210.01460.01510.01400.01500.01508,666,445
May 17, 20210.01590.01590.01440.01460.01465,941,551
May 14, 20210.01550.01600.01450.01540.01544,231,585
May 13, 20210.01540.01620.01400.01500.01505,401,582
May 12, 20210.01620.01750.01500.01550.01559,283,642
May 11, 20210.01660.01660.01470.01600.01607,595,848
May 10, 20210.01750.01910.01600.01660.01668,303,400
May 07, 20210.01670.01800.01650.01690.01693,839,539
May 06, 20210.01620.01840.01590.01670.016713,958,380
May 05, 20210.01700.01850.01600.01630.016311,297,623
May 04, 20210.01850.01950.01670.01750.017511,987,800
May 03, 20210.02100.02100.01800.01910.019114,479,009
Apr. 30, 20210.02090.02200.02000.02090.02098,812,703
Apr. 29, 20210.02050.02300.02050.02140.02145,390,683
Apr. 28, 20210.02500.02500.02000.02100.02107,279,560
Apr. 27, 20210.02300.02300.02010.02060.020611,399,169
Apr. 26, 20210.02400.02780.02220.02220.022213,711,870
Apr. 23, 20210.02270.02630.02150.02360.023611,152,489
Apr. 22, 20210.03000.03000.02200.02310.023113,808,437
Apr. 21, 20210.02600.02720.02200.02500.025014,495,700
Apr. 20, 20210.02300.02850.02000.02190.021934,721,162
Apr. 19, 20210.02900.02900.02010.02130.021321,533,392
Apr. 16, 20210.02560.03550.02210.02660.026635,722,733
Apr. 15, 20210.03000.03110.02500.02600.02609,706,482
Apr. 14, 20210.03090.03200.02990.03000.03009,238,896
Apr. 13, 20210.03290.03290.03040.03080.03085,042,566
Apr. 12, 20210.03400.03520.03170.03290.03297,331,667
Apr. 09, 20210.03460.03640.03210.03480.03485,089,268
Apr. 08, 20210.03700.03700.03450.03550.03556,236,543
Apr. 07, 20210.03840.03900.03560.03700.03707,569,012
Apr. 06, 20210.03640.03990.03500.03840.03843,125,374
Apr. 05, 20210.03740.04080.03500.03650.03657,432,815
Apr. 01, 20210.04450.04450.03650.04030.04037,340,903
Mar. 31, 20210.04020.04500.03810.03810.03816,955,425
Mar. 30, 20210.04300.05400.03780.03950.039545,721,018
Mar. 29, 20210.04100.04300.03650.04000.04003,109,015
Mar. 26, 20210.03850.04300.03680.03990.03996,463,614
Mar. 25, 20210.04500.04500.03650.03900.03906,233,284
Mar. 24, 20210.05000.05000.04200.04260.04265,686,434
Mar. 23, 20210.04700.04980.04500.04640.04644,279,162
Mar. 22, 20210.05300.05300.04700.04980.04984,508,089
Mar. 19, 20210.05100.05600.04700.05050.05055,058,999
Mar. 18, 20210.04900.05200.04600.04800.04805,316,428
Mar. 17, 20210.05200.05200.04660.04950.04956,060,076
Mar. 16, 20210.05290.05500.05000.05200.05205,263,410
Mar. 15, 20210.05000.05500.04700.05400.05405,598,469
Mar. 12, 20210.05970.05970.04550.05500.05509,094,940
Mar. 11, 20210.05600.06400.05500.05600.05608,155,975
Mar. 10, 20210.06100.06630.05500.05600.05608,276,850
Mar. 09, 20210.06800.06800.04600.06000.060029,897,981
Mar. 08, 20210.05500.05500.04630.04700.047012,313,679
Mar. 05, 20210.05100.06500.04110.04540.045429,373,705
Mar. 04, 20210.06500.07500.04100.05400.054027,595,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...