CloudCommerce (PK) Historical Data - CLWD

CLWD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0017 -0.0001 -5.56% 0.00175 0.0018 0.0015 5,817,796
May 28 2020 0.0018 0.0003 20.0% 0.0016 0.0019 0.0015 5,359,026
May 27 2020 0.0015 -0.0002 -11.76% 0.0017 0.0017 0.00145 2,427,787
May 26 2020 0.0017 0.00 +0.00% 0.00159 0.0018 0.0014 0
May 26 2020 0.0017 0.00 0.0% 0.00159 0.0018 0.0014 3,681,279
May 25 2020 0.0017 0.00 +0.00% 0.00145 0.0017 0.0014 0
May 22 2020 0.0017 0.0002 13.33% 0.00145 0.0017 0.0014 5,517,376
May 21 2020 0.0015 -0.0003 -16.67% 0.0017 0.0017 0.0012 32,467,012
May 20 2020 0.0018 0.00 +0.00% 0.0018 0.0019 0.00169 0
May 20 2020 0.0018 -0.00005 -2.7% 0.0018 0.0019 0.00169 5,696,928
May 19 2020 0.00185 0.00 +0.00% 0.0018 0.002 0.0018 0
May 19 2020 0.00185 -0.00005 -2.63% 0.0018 0.002 0.0018 11,702,965
May 18 2020 0.0019 -0.0004 -17.39% 0.0023 0.0023 0.00185 6,402,589
May 15 2020 0.0023 0.00 +0.00% 0.0022 0.0024 0.002 0
May 15 2020 0.0023 0.0003 15.0% 0.0022 0.0024 0.002 7,869,858
May 14 2020 0.002 0.0001 5.26% 0.0019 0.0022 0.0018 12,953,624
May 13 2020 0.0019 0.00 +0.00% 0.002 0.002 0.0017 0
May 13 2020 0.0019 -0.0001 -5.0% 0.002 0.002 0.0017 3,669,657
May 12 2020 0.002 0.0001 5.26% 0.0019 0.002 0.0018 5,343,084
May 11 2020 0.0019 0.00 +0.00% 0.0018 0.002 0.0018 0
May 11 2020 0.0019 0.0001 5.56% 0.0018 0.002 0.0018 3,474,920
May 08 2020 0.0018 -0.00005 -2.7% 0.0019 0.002 0.0018 7,967,841
May 07 2020 0.00185 0.00 +0.00% 0.00195 0.002 0.0018 0
May 07 2020 0.00185 -0.00015 -7.5% 0.00195 0.002 0.0018 2,596,487
May 06 2020 0.002 0.0002 11.11% 0.0018 0.002 0.0018 858,430
May 05 2020 0.0018 0.00 +0.00% 0.002 0.00205 0.0017 0
May 05 2020 0.0018 -0.0002 -10.0% 0.002 0.00205 0.0017 6,905,937
May 04 2020 0.002 0.00 0.0% 0.0018 0.002 0.0018 947,052
May 01 2020 0.002 -0.0001 -4.76% 0.0021 0.0021 0.0018 4,682,421
Apr 30 2020 0.0021 0.00 +0.00% 0.002 0.0022 0.0019 0
Apr 30 2020 0.0021 0.0001 5.0% 0.002 0.0022 0.0019 1,439,298
Apr 29 2020 0.002 0.00 0.0% 0.002 0.0022 0.0019 3,869,077
Apr 28 2020 0.002 0.00 +0.00% 0.0025 0.0027 0.002 0
Apr 28 2020 0.002 -0.0005 -20.0% 0.0025 0.0027 0.002 16,190,085
Apr 27 2020 0.0025 0.0007 38.89% 0.00195 0.0028 0.00185 17,376,628
Apr 24 2020 0.0018 -0.0001 -5.26% 0.002 0.0021 0.0017 1,643,013
Apr 23 2020 0.0019 0.00 +0.00% 0.0019 0.002 0.0017 0
Apr 23 2020 0.0019 -0.00005 -2.56% 0.0019 0.002 0.0017 4,477,595
Apr 22 2020 0.00195 -0.00025 -11.36% 0.0023 0.0023 0.0018 5,855,136
Apr 21 2020 0.0022 0.00 +0.00% 0.002 0.0023 0.002 0
Apr 21 2020 0.0022 0.00005 2.33% 0.002 0.0023 0.002 4,128,729
Apr 20 2020 0.00215 0.00 +0.00% 0.0021 0.0024 0.002 0
Apr 20 2020 0.00215 -0.00005 -2.27% 0.0021 0.0024 0.002 4,714,979
Apr 17 2020 0.0022 0.0002 10.0% 0.0019 0.0023 0.00175 6,719,463
Apr 16 2020 0.002 -0.0003 -13.04% 0.0024 0.0024 0.0017 5,432,840
Apr 15 2020 0.0023 0.00 +0.00% 0.0025 0.0025 0.0016 0
Apr 15 2020 0.0023 -0.0002 -8.0% 0.0025 0.0025 0.0016 13,650,835
Apr 14 2020 0.0025 0.001 66.67% 0.0015 0.0027 0.00145 61,373,883
Apr 13 2020 0.0015 0.00 +0.00% 0.002 0.002 0.001 0
Apr 13 2020 0.0015 -0.0004 -21.05% 0.002 0.002 0.001 21,929,489
Apr 10 2020 0.0019 0.00 +0.00% 0.0016 0.002 0.0015 0
Apr 09 2020 0.0019 0.0001 5.56% 0.0016 0.002 0.0015 5,125,298
Apr 08 2020 0.0018 0.0002 12.5% 0.0018 0.002 0.0016 3,449,268
Apr 07 2020 0.0016 0.00 +0.00% 0.0015 0.0018 0.0015 0
Apr 07 2020 0.0016 0.0001 6.67% 0.0015 0.0018 0.0015 5,000,138
Apr 06 2020 0.0015 -0.0003 -16.67% 0.0018 0.0018 0.0011 30,902,669
Apr 03 2020 0.0018 0.00 +0.00% 0.0017 0.0022 0.0016 0
Apr 03 2020 0.0018 0.00 0.0% 0.0017 0.0022 0.0016 4,595,808
Apr 02 2020 0.0018 0.00 +0.00% 0.002 0.002 0.0016 0
Apr 02 2020 0.0018 -0.0002 -10.0% 0.002 0.002 0.0016 2,804,782
Apr 01 2020 0.002 0.0001 5.26% 0.0017 0.002 0.0016 2,124,067
Mar 31 2020 0.0019 -0.0005 -20.83% 0.0018 0.0019 0.0016 9,059,529
Mar 30 2020 0.0024 0.00 +0.00% 0.002 0.0024 0.0017 0
Mar 30 2020 0.0024 0.0001 4.35% 0.002 0.0024 0.0017 2,515,414
Mar 27 2020 0.0023 0.0002 9.52% 0.0021 0.0024 0.0018 1,515,025
Mar 26 2020 0.0021 0.00 +0.00% 0.002 0.0021 0.001765 0
Mar 26 2020 0.0021 0.0001 5.0% 0.002 0.0021 0.001765 4,394,402
Mar 25 2020 0.002 -0.0001 -4.76% 0.0022 0.0022 0.0017 1,931,303
Mar 24 2020 0.0021 0.00 +0.00% 0.0019 0.0022 0.0016 0
Mar 24 2020 0.0021 0.0003 16.67% 0.0019 0.0022 0.0016 4,848,804
Mar 23 2020 0.0018 -0.0007 -28.0% 0.0025 0.0025 0.0018 3,249,807
Mar 20 2020 0.0025 0.00 +0.00% 0.0024 0.0026 0.002 0
Mar 20 2020 0.0025 0.0001 4.17% 0.0024 0.0026 0.002 1,879,868
Mar 19 2020 0.0024 0.0001 4.35% 0.002 0.0025 0.0018 3,527,757
Mar 18 2020 0.0023 -0.0002 -8.0% 0.0025 0.0025 0.0017 5,680,509
Mar 17 2020 0.0025 0.0007 38.89% 0.0019 0.0027 0.00185 9,409,758
Mar 16 2020 0.0018 0.00 0.0% 0.0019 0.0019 0.0015 3,105,171
Mar 13 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0016 0
Mar 13 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0016 2,012,972
Mar 12 2020 0.0018 0.00 +0.00% 0.002 0.002 0.0014 0
Mar 12 2020 0.0018 -0.0002 -10.0% 0.002 0.002 0.0014 17,264,160
Mar 11 2020 0.002 0.00 0.0% 0.0022 0.0024 0.0017 19,005,236
Mar 10 2020 0.002 0.00 +0.00% 0.0022 0.0023 0.0016 0
Mar 10 2020 0.002 -0.0001 -4.76% 0.0022 0.0023 0.0016 25,108,454
Mar 09 2020 0.0021 -0.0006 -22.22% 0.0027 0.0027 0.0021 9,360,472
Mar 06 2020 0.0027 -0.0002 -6.9% 0.0026 0.0028 0.0021 19,208,279
Mar 05 2020 0.0029 0.0004 16.0% 0.0025 0.003 0.0025 2,152,216
Mar 04 2020 0.0025 -0.0004 -13.79% 0.0032 0.0032 0.0024 3,518,654
Mar 03 2020 0.0029 0.0001 3.57% 0.0028 0.0032 0.0027 780,221


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.