CLWD

CloudCommerce (PK) Historical Data

CLWD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.0158 0.0002 1.28% 0.0155 0.0163 0.0152 3,006,897
Aug 02 2021 0.0156 0.0002 1.3% 0.0155 0.0164 0.0153 1,718,888
Jul 30 2021 0.0154 -0.0006 -3.75% 0.0165 0.0165 0.0151 2,885,534
Jul 29 2021 0.016 0.00 +0.00% 0.016 0.0169 0.0154 0
Jul 29 2021 0.016 -0.0007 -4.19% 0.016 0.0169 0.0154 2,459,905
Jul 28 2021 0.0167 -0.0003 -1.76% 0.017 0.0178 0.0155 3,478,355
Jul 27 2021 0.017 0.001 6.25% 0.016 0.0179 0.015 4,078,395
Jul 26 2021 0.016 -0.0014 -8.05% 0.0174 0.0184 0.014 12,987,171
Jul 23 2021 0.0174 0.0001 0.58% 0.019 0.019 0.0168 1,773,801
Jul 22 2021 0.0173 0.00 +0.00% 0.0171 0.0184 0.017 0
Jul 22 2021 0.0173 0.0001 0.58% 0.0171 0.0184 0.017 986,972
Jul 21 2021 0.0172 0.0004 2.38% 0.01795 0.01795 0.0168 1,534,506
Jul 20 2021 0.0168 -0.00095 -5.35% 0.0182 0.0193 0.0168 3,240,432
Jul 19 2021 0.01775 0.00 +0.00% 0.0178 0.019 0.0171 0
Jul 19 2021 0.01775 -0.00015 -0.84% 0.0178 0.019 0.0171 2,717,626
Jul 16 2021 0.0179 -0.0013 -6.77% 0.0187 0.01935 0.0179 2,196,505
Jul 15 2021 0.0192 -0.0004 -2.04% 0.0195 0.0207 0.0183 3,039,836
Jul 14 2021 0.0196 -0.0008 -3.92% 0.0204 0.0215 0.0192 3,865,825
Jul 13 2021 0.0204 0.00 +0.00% 0.02 0.022 0.0196 0
Jul 13 2021 0.0204 0.0003 1.49% 0.02 0.022 0.0196 1,959,084
Jul 12 2021 0.0201 0.00 +0.00% 0.021 0.022 0.0188 0
Jul 12 2021 0.0201 -0.0003 -1.47% 0.021 0.022 0.0188 2,545,974
Jul 09 2021 0.0204 0.00 +0.00% 0.01945 0.0204 0.0189 0
Jul 09 2021 0.0204 0.0015 7.94% 0.01945 0.0204 0.0189 1,946,776
Jul 08 2021 0.0189 -0.001 -5.03% 0.01975 0.0205 0.0185 2,444,536
Jul 07 2021 0.0199 0.00 +0.00% 0.02029 0.0214 0.0183 0
Jul 07 2021 0.0199 0.0004 2.05% 0.02029 0.0214 0.0183 2,903,581
Jul 06 2021 0.0195 -0.0017 -8.02% 0.02054 0.0212 0.019 2,634,688
Jul 05 2021 0.0212 0.00 +0.00% 0.0205 0.0219 0.0197 0
Jul 02 2021 0.0212 0.00 +0.00% 0.0205 0.0219 0.0197 0
Jul 02 2021 0.0212 -0.00065 -2.97% 0.0205 0.0219 0.0197 4,644,391
Jul 01 2021 0.02185 -0.00158 -6.72% 0.0235 0.0235 0.0209 1,942,615
Jun 30 2021 0.023425 0.00218 10.24% 0.0208 0.024 0.0208 5,435,717
Jun 29 2021 0.02125 0.00 +0.00% 0.0229 0.0229 0.0195 0
Jun 29 2021 0.02125 0.00025 1.19% 0.0229 0.0229 0.0195 4,275,074
Jun 28 2021 0.021 0.0006 2.94% 0.0215 0.0215 0.02 2,267,389
Jun 25 2021 0.0204 0.00 +0.00% 0.0199 0.023 0.0199 0
Jun 25 2021 0.0204 -0.00005 -0.24% 0.0199 0.023 0.0199 2,232,815
Jun 24 2021 0.02045 0.00045 2.25% 0.0206 0.0213 0.019 3,468,209
Jun 23 2021 0.02 0.00 +0.00% 0.0193 0.021 0.0175 0
Jun 23 2021 0.02 0.0008 4.17% 0.0193 0.021 0.0175 4,866,269
Jun 22 2021 0.0192 0.0005 2.67% 0.0187 0.02 0.0187 2,138,496
Jun 21 2021 0.0187 -0.0008 -4.1% 0.0194 0.0205 0.018 5,507,139
Jun 18 2021 0.0195 0.00 +0.00% 0.0213 0.0214 0.0195 0
Jun 18 2021 0.0195 -0.0005 -2.5% 0.0213 0.0214 0.0195 4,933,795
Jun 17 2021 0.02 -0.0022 -9.91% 0.023 0.023 0.0195 6,808,948
Jun 16 2021 0.0222 0.00 +0.00% 0.0215 0.0237 0.0215 0
Jun 16 2021 0.0222 0.0005 2.3% 0.0215 0.0237 0.0215 7,956,698
Jun 15 2021 0.0217 0.00 +0.00% 0.021 0.0259 0.021 0
Jun 15 2021 0.0217 0.0007 3.33% 0.021 0.0259 0.021 13,303,157
Jun 14 2021 0.021 -0.00075 -3.45% 0.0219 0.0235 0.021 4,848,641
Jun 11 2021 0.02175 -0.00025 -1.14% 0.023 0.023 0.0215 2,694,915
Jun 10 2021 0.022 -0.0018 -7.56% 0.025 0.025 0.0215 4,122,067
Jun 09 2021 0.0238 0.00 +0.00% 0.0245 0.0252 0.0223 0
Jun 09 2021 0.0238 -0.0012 -4.8% 0.0245 0.0252 0.0223 6,066,857
Jun 08 2021 0.025 0.00 +0.00% 0.023 0.0277 0.0225 0
Jun 08 2021 0.025 0.002 8.7% 0.023 0.0277 0.0225 13,951,406
Jun 07 2021 0.023 0.002 9.52% 0.0207 0.0234 0.0207 5,617,679
Jun 04 2021 0.021 0.00 +0.00% 0.023 0.023 0.0205 0
Jun 04 2021 0.021 -0.0007 -3.23% 0.023 0.023 0.0205 3,196,073
Jun 03 2021 0.0217 0.00 +0.00% 0.021 0.0231 0.018 0
Jun 03 2021 0.0217 0.00155 7.69% 0.021 0.0231 0.018 7,093,763
Jun 02 2021 0.02015 -0.00255 -11.23% 0.0225 0.025 0.0185 17,770,152
Jun 01 2021 0.0227 0.00 +0.00% 0.0176 0.0229 0.0168 0
Jun 01 2021 0.0227 0.0055 31.98% 0.0176 0.0229 0.0168 11,163,688
May 31 2021 0.0172 0.00 +0.00% 0.0146 0.018 0.0146 0
May 28 2021 0.0172 0.00 +0.00% 0.0146 0.018 0.0146 0
May 28 2021 0.0172 0.0023 15.44% 0.0146 0.018 0.0146 4,836,439
May 27 2021 0.0149 -0.0006 -3.87% 0.0154 0.0168 0.0147 5,704,708
May 26 2021 0.0155 -0.0025 -13.89% 0.0198 0.0198 0.0152 10,049,446
May 25 2021 0.018 0.00 +0.00% 0.0203 0.0229 0.017 0
May 25 2021 0.018 -0.0025 -12.2% 0.0203 0.0229 0.017 13,288,770
May 24 2021 0.0205 0.00 +0.00% 0.0154 0.0211 0.0143 0
May 24 2021 0.0205 0.0055 36.67% 0.0154 0.0211 0.0143 35,518,997
May 21 2021 0.015 0.00 0.0% 0.0152 0.0156 0.0139 13,303,384
May 20 2021 0.015 0.00 0.0% 0.0154 0.0154 0.014 4,729,730
May 19 2021 0.015 0.00 +0.00% 0.016 0.016 0.0143 0
May 19 2021 0.015 0.00 0.0% 0.016 0.016 0.0143 3,971,379
May 18 2021 0.015 0.0004 2.74% 0.0146 0.0151 0.014 8,666,445
May 17 2021 0.0146 0.00 +0.00% 0.0159 0.0159 0.01445 0
May 17 2021 0.0146 -0.0008 -5.19% 0.0159 0.0159 0.01445 5,941,551
May 14 2021 0.0154 0.0004 2.67% 0.0155 0.016 0.0145 4,231,585
May 13 2021 0.015 -0.0005 -3.23% 0.01545 0.0162 0.014 5,401,582
May 12 2021 0.0155 -0.0005 -3.13% 0.0162 0.0175 0.015 9,283,642
May 11 2021 0.016 0.00 +0.00% 0.0166 0.0166 0.0147 0
May 11 2021 0.016 -0.0006 -3.61% 0.0166 0.0166 0.0147 7,595,848
May 10 2021 0.0166 -0.0003 -1.78% 0.0175 0.0191 0.016 8,303,400
May 07 2021 0.0169 0.0002 1.2% 0.0167 0.018 0.0165 3,839,539
May 06 2021 0.0167 0.00 +0.00% 0.0162 0.0184 0.0159 0
May 06 2021 0.0167 0.0004 2.45% 0.0162 0.0184 0.0159 13,958,380


Your Recent History
USOTC
CLWD
CloudComme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.