Cloopen Group Holding Limited (CE) (RAASY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1721856540 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1721770140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1721683740 | 0.0005999 | -0.0494 | -98.80 | 0.0005999 | 0.0005999 | 0.0005999 | 343 |
| 1721424360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721337960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8864 |
| 1721251320 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721164920 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1091 |
| 1721078940 | 0.05 | -0.2 | -80.00 | 0.05 | 0.05 | 0.05 | 1855 |
| 1720819680 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720733280 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720646880 | 0.25 | 0.2494001 | 41,573.61 | 0.05 | 0.25 | 0.05 | 652 |
| 1720560540 | 0.0005999 | -0.0194 | -97.00 | 0.25 | 0.25 | 0.0005999 | 380 |
| 1720473600 | 0.02 | -0.235 | -92.16 | 0.0005 | 0.25 | 0.0005 | 1033 |
| 1720214640 | 0.255 | 0.2548 | 127,400.00 | 0.0002 | 0.255 | 0.0002 | 798 |
| 1720042140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1719955740 | 0.0002 | -0.4798 | -99.96 | 0.0001 | 0.1 | 0.0001 | 35964 |
| 1719869220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1719610020 | 0.48 | 0.43 | 860.00 | 0.48 | 0.48 | 0.48 | 216 |
| 1719523620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719437220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719350820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719264420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719005220 | 0.05 | -0.43 | -89.58 | 0.05 | 0.05 | 0.05 | 1278 |
| 1718918880 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718746080 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718659680 | 0.48 | 0.381 | 384.85 | 0.48 | 0.48 | 0.48 | 109 |
| 1718400180 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1718313780 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1718227380 | 0.099 | -0.1005 | -50.38 | 0.099 | 0.099 | 0.099 | 404 |
| 1718141400 | 0.1995 | 0 | 0.00 | 0.1995 | 0.1995 | 0.1995 | 0 |
| 1718055000 | 0.1995 | 0 | 0.00 | 0.1995 | 0.1995 | 0.1995 | 0 |
| 1717795800 | 0.1995 | 0.1295 | 185.00 | 0.1995 | 0.1995 | 0.1995 | 210 |
| 1717709400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 67 |
| 1717622460 | 0.07 | -0.42 | -85.71 | 0.05 | 0.07 | 0.05 | 2359 |
| 1717536360 | 0.49 | 0.425 | 653.85 | 0.49 | 0.49 | 0.49 | 100 |
| 1717450140 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717190940 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717104540 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717018140 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1716931740 | 0.065 | 0.015 | 30.00 | 0.06 | 0.065 | 0.06 | 950 |
| 1716585840 | 0.05 | -0.83 | -94.32 | 0.05 | 0.05 | 0.05 | 226 |
| 1716499200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716412800 | 0.88 | 0.82 | 1,366.67 | 0.88 | 0.88 | 0.88 | 345 |
| 1716326940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 322 |
| 1716240180 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 440 |
| 1715981340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 429 |
| 1715894940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 724 |
| 1715808540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715722140 | 0.05 | -0.35 | -87.50 | 0.05 | 0.05 | 0.05 | 691 |
| 1715635200 | 0.4 | 0.3995 | 79,900.00 | 0.4 | 0.4 | 0.0005 | 22555 |
| 1715376000 | 0.0005 | -0.3995 | -99.88 | 0.0005 | 0.0005 | 0.0005 | 334 |
| 1715289600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715203200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 11753 |
| 1715117340 | 0.4 | 0.399 | 39,900.00 | 0.4 | 0.4 | 0.4 | 33964 |
| 1715030940 | 0.001 | 0.000999 | 99,900.00 | 0.001 | 0.035 | 0.001 | 619 |
| 1714771200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1714684800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1714598400 | 1.0E-6 | -0.529999 | -100.00 | 0.5699999 | 0.6 | 1.0E-6 | 29918 |
| 1714512600 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 2073 |
| 1714425720 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5747 |
| 1714166580 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.45 | 21220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
