Canada markets close in 2 hours 5 minutes

CloudMD Software & Services Inc. (DOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
As of 11:19AM EDT. Market open.
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.18000.18000.17000.18000.180090,538
Mar 24, 20230.17500.18000.17500.18000.180071,700
Mar 23, 20230.18000.18500.18000.18000.180044,400
Mar 22, 20230.18500.19000.18500.19000.190048,700
Mar 21, 20230.17000.20000.17000.19000.1900385,300
Mar 20, 20230.18000.18000.17000.17000.1700125,400
Mar 17, 20230.17500.18000.17500.18000.180084,900
Mar 16, 20230.17500.18000.17500.18000.180015,000
Mar 15, 20230.18000.18500.17500.17500.175091,500
Mar 14, 20230.18500.18500.17500.18000.1800217,400
Mar 13, 20230.18000.18000.18000.18000.1800183,500
Mar 10, 20230.18500.19000.18000.18500.185073,100
Mar 09, 20230.19000.19500.18500.18500.185069,700
Mar 08, 20230.19000.19500.18500.19000.190067,300
Mar 07, 20230.19500.19500.18500.18500.1850104,800
Mar 06, 20230.20000.20000.19500.19500.1950119,400
Mar 03, 20230.19500.19500.19000.19500.1950383,500
Mar 02, 20230.20000.20000.19500.19500.195052,800
Mar 01, 20230.19500.20000.19500.19500.195074,900
Feb 28, 20230.20000.20000.19500.19500.1950163,700
Feb 27, 20230.20000.20000.19500.20000.2000509,400
Feb 24, 20230.20500.20500.20000.20000.200097,300
Feb 23, 20230.20500.22000.20500.20500.2050175,300
Feb 22, 20230.22000.22000.21000.21000.210051,900
Feb 21, 20230.22000.22500.21000.21000.2100156,300
Feb 17, 20230.22500.23000.22000.22500.2250270,500
Feb 16, 20230.20500.23000.20000.22000.2200553,500
Feb 15, 20230.20000.21000.20000.20500.205056,500
Feb 14, 20230.20000.21000.20000.20000.200090,000
Feb 13, 20230.20000.21000.19800.20000.2000227,100
Feb 10, 20230.20500.20500.19500.20500.2050143,100
Feb 09, 20230.20000.20500.19500.19500.1950416,400
Feb 08, 20230.20000.20500.20000.20000.2000100,500
Feb 07, 20230.21000.21000.20000.20000.2000321,000
Feb 06, 20230.21000.21500.20500.20500.2050193,900
Feb 03, 20230.21500.21500.21000.21000.2100233,000
Feb 02, 20230.22000.22000.21000.21000.2100218,800
Feb 01, 20230.21000.21800.20500.21500.2150410,600
Jan 31, 20230.22000.22000.21000.21500.2150597,900
Jan 30, 20230.22000.22500.21500.21500.2150248,200
Jan 27, 20230.22500.22500.21000.22000.2200339,500
Jan 26, 20230.23000.23000.22000.22000.2200216,700
Jan 25, 20230.22500.23500.22000.23000.2300502,500
Jan 24, 20230.23000.23500.22500.23000.2300229,700
Jan 23, 20230.23000.23500.22000.23000.2300306,800
Jan 20, 20230.23000.23000.21300.22000.2200296,400
Jan 19, 20230.22500.23000.22500.22500.225026,000
Jan 18, 20230.23000.23500.22500.22500.2250286,300
Jan 17, 20230.23500.24000.22800.24000.2400327,100
Jan 16, 20230.22000.25000.22000.23500.2350801,400
Jan 13, 20230.21000.21800.20500.21500.2150180,700
Jan 12, 20230.21500.21500.20500.21000.2100162,500
Jan 11, 20230.20500.21500.20000.21500.2150475,800
Jan 10, 20230.21000.21000.20000.20000.200062,700
Jan 09, 20230.20000.20500.20000.20000.2000427,600
Jan 06, 20230.19000.20000.19000.19500.195076,900
Jan 05, 20230.19500.20000.18500.19500.1950419,000
Jan 04, 20230.19500.20000.19000.19500.1950134,100
Jan 03, 20230.19000.20000.19000.19000.1900213,900
Dec 30, 20220.18000.19500.17500.19500.1950266,300
Dec 29, 20220.18000.18300.17500.18000.1800245,300
Dec 28, 20220.18500.19000.17000.17500.1750915,900
Dec 23, 20220.19000.19000.18000.18500.1850560,000
Dec 22, 20220.20000.20000.18500.18500.1850306,200
Dec 21, 20220.19500.19500.19000.19500.1950126,000
Dec 20, 20220.19000.19500.19000.19000.1900135,900
Dec 19, 20220.19500.19500.19000.19000.1900379,000
Dec 16, 20220.19500.20500.19000.19500.1950139,900
Dec 15, 20220.19500.20500.19000.19800.1980124,600
Dec 14, 20220.20500.20500.19500.20000.2000246,000
Dec 13, 20220.20000.22000.19500.19500.1950554,900
Dec 12, 20220.19000.20000.19000.19500.1950155,200
Dec 09, 20220.18500.20000.18500.19800.1980295,300
Dec 08, 20220.19000.19500.18500.18500.1850181,600
Dec 07, 20220.20000.20000.19000.19500.195090,300
Dec 06, 20220.19000.20000.19000.19500.1950141,800
Dec 05, 20220.20000.20000.19000.19500.1950315,600
Dec 02, 20220.19000.20000.18500.20000.2000410,500
Dec 01, 20220.19000.20000.18500.20000.2000228,700
Nov 30, 20220.19000.19500.18500.19000.1900189,700
Nov 29, 20220.20000.20000.19000.19000.1900224,500
Nov 28, 20220.19500.20000.19000.20000.2000111,200
Nov 25, 20220.20000.20500.19500.20000.2000263,000
Nov 24, 20220.20500.21000.19500.20000.2000200,500
Nov 23, 20220.20500.21000.20000.20500.2050108,300
Nov 22, 20220.20500.21000.20000.21000.2100157,800
Nov 21, 20220.21000.22000.20000.20000.2000733,800
Nov 18, 20220.23000.23000.21000.21500.2150373,000
Nov 17, 20220.22500.22500.21500.22000.2200432,000
Nov 16, 20220.23500.23500.22500.22500.2250130,500
Nov 15, 20220.23500.26000.22000.23000.2300761,800
Nov 14, 20220.28000.30500.25000.25500.2550563,300
Nov 11, 20220.24500.27500.24000.26000.2600482,400
Nov 10, 20220.23500.24000.22500.24000.2400245,000
Nov 09, 20220.22000.24000.21000.22000.2200346,300
Nov 08, 20220.21500.21500.20500.20500.2050106,100
Nov 07, 20220.22000.22000.20500.21000.2100303,600
Nov 04, 20220.23000.23000.21000.21500.2150234,400
Nov 03, 20220.23000.23000.21000.21500.215090,100
Nov 02, 20220.21500.24000.21500.22000.2200735,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...