Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blaqclouds Inc (OP: BCDS )

0.0055 +0.0011 (+25.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0042 0.0052 0.0038 0.0052 231,555 +0.00(+15.56%)
May 30, 2024 0.0059 0.0060 0.0043 0.0045 1,140,100 -0.00(-25.00%)
May 29, 2024 0.0050 0.0069 0.0043 0.0060 520,000 -0.00(-9.09%)
May 28, 2024 0.0066 0.0066 0.0062 0.0066 160,000 -0.00(-9.59%)
May 24, 2024 0.0069 0.0073 0.0049 0.0073 2,667,220 +0.00(+7.35%)
May 23, 2024 0.0043 0.0068 0.0043 0.0068 2,365,632 +0.00(+51.11%)
May 22, 2024 0.0045 0.0049 0.0045 0.0045 196,938 +0.00(+0.00%)
May 21, 2024 0.0048 0.0049 0.0045 0.0045 420,000 -0.00(-8.16%)
May 17, 2024 0.0049 0 +0.00(+11.36%)
May 16, 2024 0.0034 0.0045 0.0032 0.0044 861,263 +0.00(+62.96%)
May 14, 2024 0.0027 0 -0.00(-10.00%)
May 09, 2024 0.0030 0 -0.00(-9.09%)
May 02, 2024 0.0033 0 +0.00(+0.00%)
May 01, 2024 0.0034 0.0034 0.0028 0.0033 340,566 +0.00(+0.00%)
Apr 30, 2024 0.0032 0.0034 0.0027 0.0033 626,000 -0.00(-17.50%)
Apr 17, 2024 0.0040 0 +0.00(+11.11%)
Apr 15, 2024 0.0036 0 +0.00(+28.57%)
Apr 10, 2024 0.0028 0 -0.00(-30.00%)
Apr 09, 2024 0.0043 0.0043 0.0030 0.0040 113,000 -0.00(-20.00%)
Apr 04, 2024 0.0050 4 +0.00(+8.70%)
Apr 02, 2024 0.0046 0 +0.00(+24.32%)
Mar 20, 2024 0.0037 0 +0.00(+0.00%)
Mar 18, 2024 0.0037 0 +0.00(+0.00%)
Mar 14, 2024 0.0037 0 +0.00(+48.00%)
Mar 05, 2024 0.0025 0 +0.00(+0.00%)
Mar 01, 2024 0.0025 0 -0.00(-16.67%)
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 5,714 -0.00(-14.29%)
Feb 23, 2024 0.0035 0 +0.00(+0.00%)
Feb 13, 2024 0.0035 1 +0.00(+0.00%)
Feb 09, 2024 0.0035 0 +0.00(+6.06%)
Feb 07, 2024 0.0033 6 +0.00(+10.00%)
Feb 06, 2024 0.0030 0.0030 0.0030 0.0030 30,500 +0.00(+3.45%)
Feb 05, 2024 0.0030 0.0030 0.0029 0.0029 417,021 -0.00(-12.12%)
Feb 02, 2024 0.0031 0.0033 0.0029 0.0033 310,200 +0.00(+6.45%)
Feb 01, 2024 0.0031 0.0031 0.0031 0.0031 300,709 +0.00(+0.00%)
Jan 31, 2024 0.0034 0.0036 0.0031 0.0031 1,027,000 -0.00(-3.13%)
Jan 30, 2024 0.0031 0.0032 0.0031 0.0032 50,000 +0.00(+3.23%)
Jan 29, 2024 0.0029 0.0032 0.0029 0.0031 1,350,110 -0.00(-11.43%)
Jan 26, 2024 0.0033 0.0035 0.0033 0.0035 25,000 +0.00(+2.94%)
Jan 25, 2024 0.0034 0.0037 0.0034 0.0034 110,000 -0.00(-10.53%)
Jan 23, 2024 0.0038 10 -0.00(-5.00%)
Jan 22, 2024 0.0043 0.0043 0.0040 0.0040 130,000 -0.00(-6.98%)
Jan 18, 2024 0.0043 0 -0.00(-6.52%)
Jan 17, 2024 0.0048 0.0048 0.0045 0.0046 320,000 +0.00(+9.52%)
Jan 16, 2024 0.0043 0.0043 0.0041 0.0042 40,500 -0.00(-2.33%)
Jan 12, 2024 0.0041 0.0047 0.0035 0.0043 447,111 -0.00(-2.27%)
Jan 11, 2024 0.0044 0.0044 0.0044 0.0044 25,000 +0.00(+7.32%)
Jan 10, 2024 0.0041 0.0041 0.0040 0.0041 95,002 -0.00(-6.82%)
Jan 09, 2024 0.0045 0.0045 0.0037 0.0044 162,000 +0.00(+0.00%)
Jan 08, 2024 0.0047 0.0047 0.0041 0.0044 45,000 -0.00(-10.20%)
Jan 05, 2024 0.0042 0.0050 0.0042 0.0049 1,576,950 +0.00(+22.50%)
Jan 04, 2024 0.0040 0.0044 0.0040 0.0040 160,000 -0.00(-9.09%)
Jan 03, 2024 0.0039 0.0044 0.0037 0.0044 1,001,190 +0.00(+18.92%)
Jan 02, 2024 0.0041 0.0042 0.0037 0.0037 115,000 -0.00(-11.90%)
Dec 29, 2023 0.0031 0.0044 0.0030 0.0042 2,628,475 +0.00(+35.48%)
Dec 28, 2023 0.0033 0.0033 0.0031 0.0031 90,576 -0.00(-20.51%)
Dec 26, 2023 0.0039 0 +0.00(+11.43%)
Dec 22, 2023 0.0037 0.0039 0.0031 0.0035 915,462 -0.00(-12.50%)
Dec 21, 2023 0.0031 0.0043 0.0029 0.0040 1,952,348 +0.00(+25.00%)
Dec 19, 2023 0.0032 0 -0.00(-3.03%)
Dec 18, 2023 0.0029 0.0033 0.0025 0.0033 1,109,436 +0.00(+22.22%)
Dec 15, 2023 0.0024 0.0031 0.0022 0.0027 1,580,700 +0.00(+42.11%)
Dec 07, 2023 0.0019 0 +0.00(+0.00%)
Dec 05, 2023 0.0019 0 +0.00(+0.00%)
Dec 04, 2023 0.0022 0.0022 0.0019 0.0019 70,000 -0.00(-29.63%)
Nov 30, 2023 0.0027 0 +0.00(+0.00%)
Nov 21, 2023 0.0027 0 +0.00(+50.00%)
Nov 20, 2023 0.0020 0.0023 0.0017 0.0018 154,039 -0.00(-14.29%)
Nov 15, 2023 0.0021 0 -0.00(-12.50%)
Nov 13, 2023 0.0024 0 +0.00(+20.00%)
Nov 10, 2023 0.0021 0.0021 0.0015 0.0020 275,000 +0.00(+11.11%)
Nov 09, 2023 0.0021 0.0022 0.0018 0.0018 150,001 -0.00(-18.18%)
Nov 02, 2023 0.0022 0 +0.00(+0.00%)
Nov 01, 2023 0.0018 0.0022 0.0018 0.0022 140,000 +0.00(+15.79%)
Oct 31, 2023 0.0018 0.0021 0.0018 0.0019 221,840 -0.00(-17.39%)
Oct 30, 2023 0.0023 0.0023 0.0023 0.0023 43,478 +0.00(+0.00%)
Oct 26, 2023 0.0023 16 -0.00(-4.17%)
Oct 25, 2023 0.0026 0.0032 0.0024 0.0024 172,687 +0.00(+0.00%)
Oct 24, 2023 0.0024 0.0024 0.0024 0.0024 25,662 +0.00(+4.35%)
Oct 23, 2023 0.0026 0.0026 0.0021 0.0023 304,501 +0.00(+15.00%)
Oct 20, 2023 0.0024 0.0024 0.0020 0.0020 385,689 -0.00(-9.09%)
Oct 19, 2023 0.0020 0.0022 0.0020 0.0022 850,302 +0.00(+0.00%)
Oct 18, 2023 0.0022 0.0022 0.0022 0.0022 2,500 +0.00(+37.50%)
Oct 17, 2023 0.0017 0.0020 0.0016 0.0016 1,129,008 -0.00(-5.88%)
Oct 16, 2023 0.0017 0.0017 0.0017 0.0017 166,773 -0.00(-5.56%)
Oct 13, 2023 0.0018 0.0018 0.0018 0.0018 83,235 -0.00(-18.18%)
Oct 12, 2023 0.0023 0.0023 0.0017 0.0022 1,042,000 -0.00(-4.35%)
Oct 11, 2023 0.0020 0.0026 0.0020 0.0023 2,193,500 +0.00(+4.55%)
Oct 10, 2023 0.0018 0.0022 0.0016 0.0022 1,469,940 +0.00(+22.22%)
Oct 09, 2023 0.0022 0.0022 0.0015 0.0018 2,741,714 -0.00(-21.74%)
Oct 06, 2023 0.0020 0.0024 0.0020 0.0023 1,637,200 +0.00(+4.55%)
Oct 05, 2023 0.0024 0.0025 0.0021 0.0022 3,322,103 -0.00(-12.00%)
Oct 04, 2023 0.0036 0.0037 0.0023 0.0025 2,135,000 -0.00(-16.67%)
Oct 03, 2023 0.0030 0.0038 0.0029 0.0030 1,531,000 +0.00(+7.14%)
Oct 02, 2023 0.0035 0.0035 0.0027 0.0028 1,338,500 -0.00(-28.21%)
Sep 29, 2023 0.0041 0.0042 0.0028 0.0039 3,967,761 +0.00(+18.18%)
Sep 28, 2023 0.0029 0.0039 0.0020 0.0033 2,601,700 +0.00(+10.00%)
Sep 27, 2023 0.0038 0.0038 0.0029 0.0030 949,178 -0.00(-14.29%)
Sep 26, 2023 0.0038 0.0038 0.0035 0.0035 202,970 -0.00(-7.89%)
Sep 25, 2023 0.0046 0.0038 0.0038 0.0038 60,120 +0.00(+5.56%)
Sep 22, 2023 0.0050 0.0051 0.0036 0.0036 1,332,400 -0.00(-20.00%)
Sep 21, 2023 0.0040 0.0045 0.0040 0.0045 58,000 +0.00(+9.76%)
Sep 20, 2023 0.0046 0.0046 0.0036 0.0041 142,908 +0.00(+2.50%)
Sep 19, 2023 0.0044 0.0045 0.0040 0.0040 370,015 +0.00(+2.56%)
Sep 18, 2023 0.0038 0.0039 0.0038 0.0039 40,000 +0.00(+5.41%)
Sep 15, 2023 0.0037 0.0038 0.0037 0.0037 903,900 +0.00(+0.00%)
Sep 14, 2023 0.0046 0.0049 0.0037 0.0037 2,794,646 -0.00(-24.49%)
Sep 13, 2023 0.0043 0.0051 0.0043 0.0049 1,003,504 -0.00(-18.33%)
Sep 12, 2023 0.0064 0.0065 0.0042 0.0060 8,079,689 -0.00(-7.69%)
Sep 11, 2023 0.0041 0.0070 0.0036 0.0065 4,350,454 +0.00(+80.56%)
Sep 08, 2023 0.0032 0.0037 0.0032 0.0036 520,000 +0.00(+2.86%)
Sep 07, 2023 0.0032 0.0038 0.0030 0.0035 922,571 +0.00(+12.90%)
Sep 06, 2023 0.0030 0.0035 0.0023 0.0031 4,205,915 -0.00(-26.19%)
Sep 05, 2023 0.0042 0.0050 0.0028 0.0042 3,871,400 +0.00(+23.53%)
Sep 01, 2023 0.0033 0.0044 0.0031 0.0034 1,714,871 +0.00(+6.25%)
Aug 31, 2023 0.0027 0.0033 0.0024 0.0032 170,000 +0.00(+28.00%)
Aug 30, 2023 0.0025 0.0025 0.0025 0.0025 274,200 +0.00(+0.00%)
Aug 29, 2023 0.0025 0.0028 0.0023 0.0025 2,619,648 -0.00(-34.21%)
Aug 28, 2023 0.0050 0.0050 0.0027 0.0038 4,258,800 -0.00(-2.56%)
Aug 25, 2023 0.0039 0.0050 0.0037 0.0039 1,265,327 +0.00(+18.18%)
Aug 24, 2023 0.0049 0.0050 0.0033 0.0033 383,300 -0.00(-37.74%)
Aug 23, 2023 0.0053 0.0062 0.0046 0.0053 573,120 -0.00(-7.02%)
Aug 22, 2023 0.0070 0.0070 0.0052 0.0057 1,815,206 -0.00(-40.00%)
Aug 21, 2023 0.0080 0.0096 0.0065 0.0095 1,316,400 +0.00(+90.00%)
Aug 18, 2023 0.0080 0.0080 0.0041 0.0050 1,037,596 -0.00(-37.50%)
Jul 28, 2023 0.0080 0 +0.00(+3.90%)
Jul 27, 2023 0.0077 0.0077 0.0077 0.0077 411 +0.00(+0.00%)
Jul 24, 2023 0.0077 109 +0.00(+2.67%)
Jul 20, 2023 0.0075 4 +0.00(+4.17%)
Jul 11, 2023 0.0072 5 -0.00(-27.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.