Canada markets closed

CloudMD Software & Services Inc. (DOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 01:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.03500.03500.03000.03500.03503,706,600
Jun 13, 20240.03500.03500.03000.03500.03501,805,700
Jun 12, 20240.03000.03500.03000.03500.03504,041,700
Jun 11, 20240.03000.03500.03000.03300.03301,265,100
Jun 10, 20240.03500.03500.03000.03300.0330681,500
Jun 07, 20240.03500.04000.03000.03500.03502,793,400
Jun 06, 20240.03500.04000.03000.03500.03502,027,300
Jun 05, 20240.03500.04000.03000.03000.03001,891,800
Jun 04, 20240.03500.03500.03000.03500.0350979,800
Jun 03, 20240.03000.04000.03000.03500.03501,800,800
May 31, 20240.04500.04500.04500.04500.0450-
May 30, 20240.04500.04500.04500.04500.0450-
May 29, 20240.04500.04500.04500.04500.0450-
May 28, 20240.04500.04500.04500.04500.0450-
May 27, 20240.04500.04500.04500.04500.0450-
May 24, 20240.04500.04500.04500.04500.0450-
May 23, 20240.04500.04500.04500.04500.0450-
May 22, 20240.04500.04500.04500.04500.0450-
May 21, 20240.04500.04500.04500.04500.0450-
May 17, 20240.04500.04500.04500.04500.0450-
May 16, 20240.04500.04500.04500.04500.0450-
May 15, 20240.04500.04500.04500.04500.0450-
May 14, 20240.04500.04500.04500.04500.0450-
May 13, 20240.04500.04500.04500.04500.0450-
May 10, 20240.04500.04500.04500.04500.0450-
May 09, 20240.04500.04500.04500.04500.0450-
May 08, 20240.04500.04500.04500.04500.0450-
May 07, 20240.05000.05500.04500.04500.045051,100
May 06, 20240.05000.05000.04500.05000.0500179,800
May 03, 20240.05000.05000.04500.04500.0450127,600
May 02, 20240.05000.05000.05000.05000.050077,100
May 01, 20240.04000.05500.04000.05500.0550629,000
Apr 30, 20240.04500.05000.04000.04000.0400696,700
Apr 29, 20240.07500.07500.03500.04500.04504,598,200
Apr 26, 20240.08000.08000.07500.08000.080033,900
Apr 25, 20240.08000.08500.07500.07500.0750197,200
Apr 24, 20240.08500.08500.08000.08000.080025,600
Apr 23, 20240.08000.08500.08000.08500.085074,200
Apr 22, 20240.08000.08500.08000.08500.0850158,200
Apr 19, 20240.08000.08500.08000.08000.0800125,500
Apr 18, 20240.08000.08000.08000.08000.08007,000
Apr 17, 20240.08000.08000.08000.08000.080067,200
Apr 16, 20240.08000.08000.07500.08000.0800308,000
Apr 15, 20240.08000.08000.08000.08000.0800107,100
Apr 12, 20240.08500.08500.08500.08500.085088,500
Apr 11, 20240.08500.09000.08500.08500.085033,800
Apr 10, 20240.08500.08500.08500.08500.08508,000
Apr 09, 20240.09000.09000.08500.09000.0900163,800
Apr 08, 20240.08500.09000.08500.09000.090023,200
Apr 05, 20240.08000.08500.08000.08500.085082,700
Apr 04, 20240.08000.08000.08000.08000.080068,900
Apr 03, 20240.08500.09000.08000.08000.0800630,900
Apr 02, 20240.09000.09000.08500.08500.0850137,400
Apr 01, 20240.09000.09500.08500.09000.0900162,500
Mar 28, 20240.08500.08500.08500.08500.085076,800
Mar 27, 20240.08500.09000.08500.08500.085041,800
Mar 26, 20240.09000.09000.08500.08500.085059,800
Mar 25, 20240.08500.08500.08500.08500.085049,700
Mar 22, 20240.09000.09000.08500.08500.085057,600
Mar 21, 20240.09000.09000.08500.08500.0850172,900
Mar 20, 20240.08000.08500.08000.08500.085037,800
Mar 19, 20240.08500.08500.08000.08000.080080,100
Mar 18, 20240.08500.08500.07500.08000.080094,200
Mar 15, 20240.08500.08500.07500.08000.080071,600
Mar 14, 20240.08500.09000.08000.08000.0800419,400
Mar 13, 20240.08500.08500.08500.08500.0850187,300
Mar 12, 20240.09500.09500.08500.08500.0850160,900
Mar 11, 20240.10500.10500.09000.09000.0900234,600
Mar 08, 20240.09500.13000.09000.10000.10001,485,600
Mar 07, 20240.09000.09500.09000.09500.0950313,800
Mar 06, 20240.08500.09000.08000.09000.0900223,600
Mar 05, 20240.08500.08500.08000.08000.080092,500
Mar 04, 20240.07500.08500.07000.08500.0850792,300
Mar 01, 20240.06500.07500.06000.07500.0750460,900
Feb 29, 20240.06000.06500.06000.06000.060047,800
Feb 28, 20240.06500.06500.06000.06500.0650204,100
Feb 27, 20240.07000.07000.06500.06500.0650275,000
Feb 26, 20240.07000.07000.06500.07000.0700192,400
Feb 23, 20240.06500.07000.06500.07000.070095,600
Feb 22, 20240.07500.07500.05500.06500.06502,969,700
Feb 21, 20240.08000.08000.07500.07500.0750738,100
Feb 20, 20240.08000.08000.07500.08000.0800303,500
Feb 16, 20240.07500.08000.07500.08000.0800114,000
Feb 15, 20240.07500.08000.07500.08000.080073,200
Feb 14, 20240.07500.08000.07500.07500.075060,600
Feb 13, 20240.07500.08000.07500.07500.0750242,700
Feb 12, 20240.08000.08000.07500.07500.0750126,100
Feb 09, 20240.08000.08000.07500.08000.0800353,800
Feb 08, 20240.07500.08000.07500.07500.0750165,000
Feb 07, 20240.08000.08000.07500.07500.0750375,600
Feb 06, 20240.07500.08000.07500.08000.0800131,000
Feb 05, 20240.08000.08000.07500.08000.080093,300
Feb 02, 20240.07500.08000.07500.08000.0800464,000
Feb 01, 20240.07500.08000.07500.07500.075085,700
Jan 31, 20240.08000.08000.07500.08000.0800260,000
Jan 30, 20240.08000.08000.07500.07500.0750481,400
Jan 29, 20240.07500.08000.07500.08000.0800651,800
Jan 26, 20240.08000.08000.07500.07500.075063,100
Jan 25, 20240.08500.08500.07500.08000.0800953,000
Jan 24, 20240.08000.08500.08000.08000.0800704,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...