Dark

CDXFF
CLOUD DX INC
stock OTC

Inactive

May 30, 2024

0.0840USD-11.111%(-0.0105)16,000

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-30	0.094500	0.094500	0.084000	0.084000	-11.111%	16,000	0.000%
2024-05-29	0.094500	0.094500	0.094500	0.094500	-12.338%	5,000	-11.111%
2024-05-23	0.107800	0.107800	0.107800	0.107800	+6.733%	5,000	-22.078%
2024-05-22	0.101000	0.101000	0.101000	0.101000	+1.000%	3,000	-16.832%
2024-05-21	0.100000	0.100000	0.100000	0.100000	+20.048%	2,000	-16.000%
2024-05-15	0.043200	0.083300	0.043200	0.083300	+45.324%	11,000	+0.840%
2024-05-10	0.057320	0.057320	0.057320	0.057320	-32.326%	1,000	+46.546%
2024-05-01	0.100000	0.100000	0.084700	0.084700	-5.151%	600	-0.826%
2024-04-30	0.089300	0.089300	0.089300	0.089300	+2.644%	3,300	-5.935%
2024-04-29	0.072000	0.087000	0.072000	0.087000	-3.462%	7,655	-3.448%
2024-04-25	0.090120	0.090120	0.090120	0.090120	+0.693%	1,400	-6.791%
2024-04-23	0.089500	0.089500	0.089500	0.089500	-3.452%	200	-6.145%
2024-04-18	0.092700	0.092700	0.092700	0.092700	+7.566%	200	-9.385%
2024-04-16	0.087920	0.087920	0.086180	0.086180	-10.117%	4,500	-2.530%
2024-04-11	0.095880	0.095880	0.095880	0.095880	+12.800%	1,000	-12.390%
2024-04-10	0.091440	0.091440	0.085000	0.085000	+2.065%	1,588	-1.176%
2024-04-09	0.083280	0.083280	0.083280	0.083280	-14.759%	2,350	+0.865%
2024-04-01	0.097700	0.097700	0.097700	0.097700	-2.300%	500	-14.023%
2024-03-28	0.100000	0.100000	0.100000	0.100000	+11.607%	33,000	-16.000%
2024-03-27	0.100000	0.100000	0.079450	0.089600	-10.400%	9,851	-6.250%
2024-03-26	0.100000	0.100000	0.100000	0.100000	+46.199%	19,500	-16.000%
2024-03-14	0.068400	0.068400	0.068400	0.068400	-4.735%	5,000	+22.807%
2024-03-04	0.064650	0.071800	0.064650	0.071800	+0.139%	21,000	+16.992%
2024-03-01	0.071700	0.071700	0.071700	0.071700	+0.420%	500	+17.155%
2024-02-15	0.071400	0.071400	0.071400	0.071400	+2.112%	1,000	+17.647%
2024-02-09	0.069923	0.069923	0.069923	0.069923	+6.509%	6,000	+20.132%
2024-01-25	0.065650	0.065650	0.065650	0.065650	-34.350%	5,000	+27.951%
2024-01-23	0.100000	0.100000	0.100000	0.100000	+23.213%	5,000	-16.000%
2024-01-22	0.081160	0.081160	0.081160	0.081160	+6.370%	150	+3.499%
2024-01-19	0.076300	0.076300	0.076300	0.076300	-6.323%	10,500	+10.092%
2024-01-12	0.081450	0.081450	0.081450	0.081450	+24.351%	1,000	+3.131%
2024-01-05	0.065500	0.065500	0.065500	0.065500	-6.429%	1,000	+28.244%
2024-01-03	0.070000	0.070000	0.070000	0.070000	-0.427%	11,000	+20.000%
2023-12-28	0.070300	0.070300	0.070300	0.070300	+20.625%	2,000	+19.488%
2023-12-21	0.058280	0.058280	0.058280	0.058280	-16.023%	100	+44.132%
2023-12-18	0.069300	0.069450	0.069300	0.069400	+12.116%	35,066	+21.037%
2023-12-15	0.061900	0.061900	0.061900	0.061900	-2.057%	500	+35.703%
2023-11-30	0.063200	0.063200	0.063200	0.063200	-20.202%	1,500	+32.911%
2023-11-29	0.079200	0.079200	0.079200	0.079200	-16.632%	1,000	+6.061%
2023-11-03	0.090000	0.095000	0.090000	0.095000	-5.000%	11,000	-11.579%
2023-10-30	0.100000	0.100000	0.100000	0.100000	+49.031%	500	-16.000%
2023-09-25	0.067100	0.067100	0.067100	0.067100	-12.970%	3,000	+25.186%
2023-09-05	0.077100	0.077100	0.077100	0.077100	+0.916%	1,000	+8.949%
2023-08-14	0.082260	0.082260	0.076400	0.076400	-23.600%	7,709	+9.948%
2023-07-27	0.100000	0.100000	0.087400	0.100000	+39.082%	80,500	-16.000%
2023-07-17	0.071900	0.071900	0.071900	0.071900	+2.714%	1,500	+16.829%
2023-07-10	0.070000	0.070000	0.070000	0.070000	0.000%	35,000	+20.000%
2023-06-28	0.070000	0.070000	0.070000	0.070000	-3.846%	1,000	+20.000%
2023-06-27	0.072800	0.072800	0.072800	0.072800	-22.305%	1,000	+15.385%
2023-06-12	0.087300	0.097000	0.087300	0.093700	+25.687%	101,300	-10.352%
2023-05-25	0.074900	0.074900	0.074550	0.074550	+190.078%	16,000	+12.676%
2023-05-24	0.123500	0.123500	0.025700	0.025700	-58.007%	18,700	+226.848%
2023-05-11	0.061200	0.061200	0.061200	0.061200	-31.849%	30,000	+37.255%
2023-05-05	0.089800	0.089800	0.089800	0.089800	-28.160%	2,000	-6.459%
2023-04-14	0.125000	0.125000	0.125000	0.125000	0.000%	10,000	-32.800%
2023-03-27	0.125000	0.125000	0.125000	0.125000	+13.636%	5,000	-32.800%
2023-03-14	0.110000	0.110000	0.110000	0.110000	+1.476%	15,066	-23.636%
2023-03-07	0.108400	0.108400	0.108400	0.108400	-1.455%	300	-22.509%
2023-03-03	0.110300	0.110300	0.110000	0.110000	+5.263%	26,011	-23.636%
2023-03-01	0.105300	0.105300	0.104500	0.104500	+2.351%	1,106	-19.617%
2023-02-28	0.111100	0.111100	0.102100	0.102100	-27.071%	19,600	-17.728%
2023-02-27	0.142460	0.142460	0.140000	0.140000	+3.093%	8,391	-40.000%
2023-02-24	0.135800	0.135800	0.135800	0.135800	-0.876%	29,750	-38.144%
2023-02-23	0.135000	0.137000	0.135000	0.137000	+3.287%	4,675	-38.686%
2023-02-22	0.125000	0.133590	0.125000	0.132640	+19.388%	73,200	-36.671%
2023-02-21	0.111100	0.111100	0.111100	0.111100	-12.931%	1,106	-24.392%
2023-02-17	0.127600	0.127600	0.127600	0.127600	+14.851%	1,053	-34.169%
2023-02-16	0.128300	0.140000	0.111100	0.111100	-7.663%	14,606	-24.392%
2023-02-15	0.115000	0.120320	0.115000	0.120320	-0.930%	3,000	-30.186%
2023-02-14	0.111900	0.121450	0.111100	0.121450	-13.559%	23,200	-30.836%
2023-02-09	0.141900	0.141900	0.140500	0.140500	+0.071%	15,000	-40.214%
2023-02-08	0.130000	0.140500	0.130000	0.140400	+8.000%	12,299	-40.171%
2023-02-02	0.116500	0.130000	0.116500	0.130000	+1.026%	30,002	-35.385%
2023-02-01	0.128680	0.128680	0.128680	0.128680	+5.649%	960	-34.722%
2023-01-31	0.121800	0.121800	0.121800	0.121800	-2.894%	1,111	-31.034%
2023-01-30	0.125430	0.125430	0.125430	0.125430	+2.811%	840	-33.030%
2023-01-27	0.121100	0.122000	0.105620	0.122000	-12.104%	24,271	-31.148%
2023-01-25	0.138800	0.138800	0.138800	0.138800	+20.121%	19,460	-39.481%
2023-01-24	0.120000	0.120000	0.115550	0.115550	-0.302%	12,451	-27.304%
2023-01-23	0.115900	0.115900	0.115900	0.115900	+7.524%	5,500	-27.524%
2023-01-18	0.107790	0.107790	0.107790	0.107790	-6.997%	400	-22.071%
2023-01-17	0.115900	0.115900	0.115900	0.115900	0.000%	2,000	-27.524%
2023-01-13	0.115900	0.115900	0.115900	0.115900	0.000%	16,500	-27.524%
2023-01-12	0.115900	0.115900	0.115900	0.115900	0.000%	1,000	-27.524%
2023-01-10	0.108120	0.115900	0.086440	0.115900	-3.706%	16,300	-27.524%
2023-01-06	0.120360	0.120360	0.120360	0.120360	-1.344%	20,000	-30.209%
2023-01-03	0.122000	0.122000	0.122000	0.122000	+14.211%	700	-31.148%
2022-12-29	0.106820	0.106820	0.106820	0.106820	-2.536%	2,500	-21.363%
2022-12-22	0.109600	0.109600	0.109600	0.109600	-7.511%	16,500	-23.358%
2022-12-21	0.118500	0.118500	0.118500	0.118500	+9.116%	3,000	-29.114%
2022-12-20	0.108600	0.108600	0.108600	0.108600	+8.340%	2,000	-22.652%
2022-12-19	0.100240	0.100240	0.100240	0.100240	-8.873%	4,650	-16.201%
2022-12-16	0.110000	0.110000	0.110000	0.110000	+2.041%	15,000	-23.636%
2022-12-14	0.107800	0.107800	0.107800	0.107800	-0.093%	5,000	-22.078%
2022-12-13	0.108800	0.108800	0.104500	0.107900	+8.880%	25,461	-22.150%
2022-11-23	0.093700	0.099100	0.093700	0.099100	-9.909%	2,850	-15.237%
2022-11-18	0.110000	0.110000	0.110000	0.110000	+10.000%	909	-23.636%
2022-11-16	0.116600	0.116600	0.100000	0.100000	-13.006%	2,650	-16.000%
2022-11-15	0.114950	0.114950	0.114950	0.114950	+0.402%	1,500	-26.925%
2022-11-09	0.121100	0.121100	0.114490	0.114490	+11.774%	16,775	-26.631%
2022-10-20	0.102430	0.102430	0.102430	0.102430	-9.032%	1,500	-17.993%
2022-10-14	0.112600	0.112600	0.112600	0.112600	+15.369%	1,900	-25.400%
2022-10-13	0.097600	0.097600	0.097600	0.097600	-20.424%	500	-13.934%
2022-10-07	0.122650	0.122650	0.122650	0.122650	-11.699%	500	-31.512%
2022-10-05	0.138900	0.138900	0.138900	0.138900	-2.183%	10,000	-39.525%
2022-10-04	0.142000	0.142000	0.142000	0.142000	+11.111%	3,800	-40.845%
2022-09-29	0.115300	0.127800	0.115300	0.127800	-4.341%	6,944	-34.272%
2022-09-21	0.137400	0.137400	0.133600	0.133600	+2.769%	11,000	-37.126%
2022-09-19	0.130000	0.130000	0.130000	0.130000	-4.482%	25,000	-35.385%
2022-09-16	0.139180	0.139180	0.136100	0.136100	-15.988%	1,000	-38.281%
2022-09-15	0.158045	0.162000	0.158045	0.162000	+3.382%	4,950	-48.148%
2022-09-12	0.156700	0.156700	0.156700	0.156700	-0.064%	2,000	-46.394%
2022-09-09	0.158820	0.158820	0.156300	0.156800	+3.704%	25,500	-46.429%
2022-09-08	0.160000	0.160000	0.151200	0.151200	+4.811%	28,000	-44.444%
2022-09-07	0.144260	0.144260	0.144260	0.144260	-2.790%	1,050	-41.772%
2022-09-01	0.148400	0.148400	0.148400	0.148400	+2.345%	500	-43.396%
2022-08-30	0.150000	0.150000	0.145000	0.145000	-22.971%	1,500	-42.069%
2022-08-29	0.213500	0.213500	0.157900	0.188240	+16.054%	10,590	-55.376%
2022-08-26	0.120000	0.162200	0.117500	0.162200	+47.455%	69,500	-48.212%
2022-08-25	0.162000	0.162000	0.110000	0.110000	-8.333%	6,000	-23.636%
2022-08-08	0.120000	0.120000	0.120000	0.120000	+1.695%	10,000	-30.000%
2022-08-04	0.115000	0.123800	0.115000	0.118000	+2.609%	18,050	-28.814%
2022-08-03	0.115000	0.115000	0.114765	0.115000	-0.174%	4,650	-26.957%
2022-08-01	0.115200	0.115200	0.115200	0.115200	-4.848%	200	-27.083%
2022-07-29	0.121070	0.121070	0.121070	0.121070	+0.724%	2,000	-30.619%
2022-07-26	0.120200	0.120200	0.120200	0.120200	+4.522%	3,500	-30.116%
2022-07-20	0.115000	0.115000	0.115000	0.115000	+14.656%	1,000	-26.957%
2022-07-19	0.100300	0.100300	0.100300	0.100300	-5.198%	1,000	-16.251%
2022-07-18	0.118300	0.118300	0.105800	0.105800	-11.242%	12,455	-20.605%
2022-07-13	0.119200	0.119200	0.119200	0.119200	+3.293%	10,000	-29.530%
2022-07-08	0.115300	0.115400	0.115300	0.115400	+25.027%	1,800	-27.210%
2022-07-07	0.092300	0.092300	0.092300	0.092300	-2.162%	500	-8.992%
2022-06-29	0.096200	0.096200	0.094340	0.094340	-7.237%	2,500	-10.960%
2022-06-28	0.101700	0.101700	0.101700	0.101700	-13.594%	1,000	-17.404%
2022-06-23	0.099800	0.117700	0.099800	0.117700	+0.598%	8,900	-28.632%
2022-06-22	0.116900	0.117000	0.099400	0.117000	-0.510%	4,650	-28.205%
2022-06-21	0.117600	0.117600	0.117600	0.117600	-2.374%	2,000	-28.571%
2022-06-16	0.120460	0.120460	0.120460	0.120460	+0.083%	1,850	-30.267%
2022-06-14	0.120360	0.120360	0.120360	0.120360	+0.686%	1,000	-30.209%
2022-06-03	0.134690	0.134690	0.119530	0.119540	-12.973%	30,000	-29.731%
2022-05-31	0.141100	0.141100	0.137360	0.137360	+0.852%	3,000	-38.847%
2022-05-27	0.136200	0.136200	0.136200	0.136200	+9.927%	4,000	-38.326%
2022-05-26	0.120000	0.123900	0.120000	0.123900	+3.250%	2,970	-32.203%
2022-05-23	0.120000	0.120000	0.120000	0.120000	-20.000%	500	-30.000%
2022-05-20	0.150000	0.150000	0.148000	0.150000	0.000%	3,820	-44.000%
2022-05-19	0.136900	0.150000	0.136900	0.150000	+14.784%	3,500	-44.000%
2022-05-16	0.130680	0.130680	0.130680	0.130680	-6.817%	3,000	-35.721%
2022-05-13	0.124160	0.140240	0.124160	0.140240	-11.241%	1,545	-40.103%
2022-05-12	0.158000	0.158000	0.158000	0.158000	+3.607%	15,000	-46.835%
2022-05-09	0.140700	0.152500	0.140700	0.152500	0.000%	19,000	-44.918%
2022-05-02	0.152500	0.152500	0.152500	0.152500	-29.982%	500	-44.918%
2022-04-29	0.217800	0.217800	0.217800	0.217800	+5.421%	9,200	-61.433%
2022-04-28	0.191400	0.206600	0.190680	0.206600	+2.684%	44,385	-59.342%
2022-04-26	0.201200	0.201200	0.201200	0.201200	+47.076%	5,025	-58.250%
2022-04-25	0.193000	0.193000	0.136800	0.136800	-34.857%	6,000	-38.596%
2022-04-22	0.210000	0.210000	0.210000	0.210000	+0.575%	1,000	-60.000%
2022-04-19	0.214400	0.214400	0.208800	0.208800	-7.684%	3,644	-59.770%
2022-04-18	0.226180	0.226180	0.226180	0.226180	-4.120%	639	-62.861%
2022-04-12	0.235900	0.235900	0.235900	0.235900	+2.033%	4,000	-64.392%
2022-04-08	0.231200	0.231200	0.231200	0.231200	-9.934%	3,644	-63.668%
2022-04-06	0.256700	0.256700	0.256700	0.256700	+9.420%	3,644	-67.277%
2022-04-01	0.234600	0.234600	0.234600	0.234600	-8.000%	375	-64.194%
2022-03-30	0.196500	0.262400	0.196500	0.255000	-22.090%	4,625	-67.059%
2022-03-29	0.327300	0.327300	0.327300	0.327300	+30.920%	405	-74.335%
2022-03-25	0.250000	0.250000	0.250000	0.250000	-9.502%	27,500	-66.400%
2022-03-24	0.319100	0.319100	0.276250	0.276250	+1.975%	1,300	-69.593%
2022-03-22	0.271000	0.271000	0.270900	0.270900	+5.932%	1,300	-68.992%
2022-03-17	0.150600	0.255730	0.150600	0.255730	+11.187%	3,997	-67.153%
2022-03-15	0.230000	0.230000	0.230000	0.230000	0.000%	1,000	-63.478%
2022-03-11	0.145600	0.230000	0.145600	0.230000	-5.738%	6,610	-63.478%
2022-03-10	0.230000	0.244000	0.230000	0.244000	+10.909%	3,600	-65.574%
2022-03-09	0.220000	0.220000	0.220000	0.220000	0.000%	2,000	-61.818%
2022-03-08	0.207920	0.220000	0.207920	0.220000	-9.241%	21,000	-61.818%
2022-03-07	0.242400	0.242400	0.242400	0.242400	-10.222%	2,010	-65.347%
2022-02-28	0.270000	0.270000	0.270000	0.270000	+8.000%	5,050	-68.889%
2022-02-25	0.250000	0.250000	0.250000	0.250000	+13.636%	10,000	-66.400%
2022-02-24	0.220000	0.220000	0.220000	0.220000	-8.333%	5,535	-61.818%
2022-02-23	0.231300	0.240000	0.223100	0.240000	0.000%	41,100	-65.000%
2022-02-22	0.249750	0.249750	0.240000	0.240000	-15.463%	14,515	-65.000%
2022-02-17	0.296400	0.300000	0.283900	0.283900	+5.751%	21,190	-70.412%
2022-02-16	0.267160	0.268460	0.267160	0.268460	+3.254%	2,475	-68.710%
2022-02-14	0.226400	0.260000	0.226400	0.260000	-17.159%	36,510	-67.692%
2022-02-11	0.260000	0.313855	0.260000	0.313855	+29.318%	10,500	-73.236%
2022-02-08	0.242700	0.242700	0.242700	0.242700	+1.125%	200	-65.389%
2022-02-07	0.237900	0.240000	0.237900	0.240000	+20.000%	20,000	-65.000%
2022-02-03	0.200000	0.200000	0.200000	0.200000	+7.302%	15,000	-58.000%
2022-01-25	0.186390	0.186390	0.186390	0.186390	-6.805%	8,000	-54.933%
2022-01-24	0.200000	0.200000	0.199000	0.200000	-9.091%	35,500	-58.000%
2022-01-21	0.243400	0.243400	0.220000	0.220000	0.000%	5,850	-61.818%
2022-01-20	0.220000	0.220000	0.220000	0.220000	+10.000%	18,500	-61.818%
2022-01-18	0.243180	0.243180	0.200000	0.200000	-18.234%	3,521	-58.000%
2022-01-14	0.244600	0.244600	0.244600	0.244600	+7.753%	9,000	-65.658%
2022-01-11	0.230000	0.230000	0.227000	0.227000	+1.294%	3,500	-62.996%
2022-01-10	0.217450	0.224100	0.200000	0.224100	-13.038%	13,400	-62.517%
2022-01-07	0.257800	0.257800	0.257700	0.257700	-2.956%	2,500	-67.404%
2022-01-06	0.265550	0.265550	0.265550	0.265550	-1.648%	800	-68.368%
2022-01-05	0.275895	0.275895	0.270000	0.270000	-24.327%	11,009	-68.889%
2021-12-31	0.356800	0.356800	0.356800	0.356800	0.000%	100	-76.457%

.dark-mode .dC2vpf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dC2vpf{ color: #333333; background-color: white; border: 2px solid #333333; }CDXFFCLOUD DX INCstock OTC

CDXFF
CLOUD DX INC
stock OTC