OTC Markets OTCPK - Delayed Quote USD

Blaqclouds Inc. (BCDS)

0.0190

-0.0004

(-2.06%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0200	0.0210	0.0180	0.0190	0.0190	416,200
Jan 16, 2025	0.0190	0.0220	0.0170	0.0200	0.0200	638,000
Jan 15, 2025	0.0190	0.0200	0.0130	0.0180	0.0180	1,945,300
Jan 14, 2025	0.0190	0.0200	0.0190	0.0190	0.0190	289,500
Jan 13, 2025	0.0200	0.0240	0.0180	0.0190	0.0190	1,452,300
Jan 10, 2025	0.0230	0.0250	0.0190	0.0200	0.0200	3,156,000
Jan 8, 2025	0.0200	0.0220	0.0190	0.0210	0.0210	3,606,600
Jan 7, 2025	0.0140	0.0250	0.0140	0.0190	0.0190	6,206,100
Jan 6, 2025	0.0140	0.0140	0.0130	0.0140	0.0140	2,300,100
Jan 3, 2025	0.0140	0.0140	0.0130	0.0140	0.0140	2,383,300
Jan 2, 2025	0.0170	0.0200	0.0130	0.0130	0.0130	5,979,600
Dec 31, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	1,291,700
Dec 30, 2024	0.0200	0.0220	0.0150	0.0170	0.0170	2,052,600
Dec 27, 2024	0.0240	0.0240	0.0180	0.0190	0.0190	812,700
Dec 26, 2024	0.0210	0.0240	0.0170	0.0190	0.0190	2,461,400
Dec 24, 2024	0.0210	0.0220	0.0180	0.0210	0.0210	663,400
Dec 23, 2024	0.0240	0.0260	0.0180	0.0180	0.0180	4,360,400
Dec 20, 2024	0.0350	0.0360	0.0170	0.0200	0.0200	12,552,600
Dec 19, 2024	0.0220	0.0410	0.0190	0.0320	0.0320	12,105,400
Dec 18, 2024	0.0230	0.0230	0.0140	0.0200	0.0200	5,557,700
Dec 17, 2024	0.0350	0.0350	0.0170	0.0210	0.0210	20,697,900
Dec 16, 2024	0.0050	0.0250	0.0050	0.0240	0.0240	23,651,800
Dec 13, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,878,000
Dec 12, 2024	0.0050	0.0060	0.0040	0.0050	0.0050	13,571,300
Dec 11, 2024	0.0090	0.0090	0.0040	0.0040	0.0040	23,428,900
Dec 10, 2024	0.0050	0.0090	0.0050	0.0080	0.0080	49,833,800
Dec 9, 2024	0.0030	0.0050	0.0030	0.0050	0.0050	37,347,200
Dec 6, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	9,511,600
Dec 5, 2024	0.0020	0.0030	0.0010	0.0020	0.0020	26,773,800
Dec 4, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	13,544,100
Dec 3, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	4,312,700
Dec 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,382,000
Nov 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,258,000
Nov 27, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,118,100
Nov 26, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	1,947,800
Nov 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,447,800
Nov 22, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	117,000
Nov 21, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	5,734,900
Nov 20, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	414,700
Nov 19, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	9,817,300
Nov 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,751,900
Nov 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	800
Nov 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	514,300
Nov 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,309,400
Nov 12, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	3,333,100
Nov 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	455,000
Nov 8, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	3,462,800
Nov 7, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	3,086,400
Nov 6, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,425,700
Nov 5, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	13,547,900
Nov 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	749,600
Nov 1, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	4,249,700
Oct 31, 2024	0.0020	0.0040	0.0020	0.0030	0.0030	16,203,700
Oct 30, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	6,390,000
Oct 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	175,000
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	304,000
Oct 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	73,800
Oct 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	405,000
Oct 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	80,000
Oct 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	261,100
Oct 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	139,200
Oct 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	111,800
Oct 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	416,200
Oct 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 14, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	284,900
Oct 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000,000
Oct 10, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	13,000
Oct 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 8, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	600,000
Oct 7, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	610,100
Oct 4, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	800,000
Oct 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	135,000
Oct 2, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	1,161,300
Oct 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	456,000
Sep 30, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	2,364,500
Sep 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	258,500
Sep 26, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	1,678,200
Sep 25, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	2,361,500
Sep 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,339,400
Sep 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,460,900
Sep 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	622,000
Sep 19, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	2,738,400
Sep 18, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	6,585,700
Sep 17, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	3,390,900
Sep 16, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,302,700
Sep 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	620,000
Sep 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 11, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	110,800
Sep 10, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	453,900
Sep 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	110,000
Sep 6, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	9,069,500
Sep 5, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	3,563,900
Sep 4, 2024	0.0020	0.0030	0.0010	0.0020	0.0020	3,428,200
Sep 3, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	2,405,800
Aug 30, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	7,650,800
Aug 29, 2024	0.0030	0.0030	0.0010	0.0020	0.0020	3,777,400
Aug 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,914,600
Aug 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,758,000
Aug 26, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	4,155,600
Aug 23, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	2,357,100
Aug 22, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	310,800
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 19, 2024	0.0030	0.0050	0.0030	0.0030	0.0030	970,000
Aug 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Aug 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	222,500
Aug 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,200
Aug 12, 2024	0.0030	0.0040	0.0020	0.0020	0.0020	772,400
Aug 9, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	5,600
Aug 8, 2024	0.0050	0.0050	0.0020	0.0020	0.0020	1,011,700
Aug 7, 2024	0.0040	0.0040	0.0020	0.0030	0.0030	3,135,000
Aug 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	55,000
Aug 5, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	1,185,000
Aug 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	54,200
Jul 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 25, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	25,500
Jul 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Jul 23, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	168,900
Jul 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 19, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	7,700
Jul 18, 2024	0.0060	0.0060	0.0040	0.0060	0.0060	128,000
Jul 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	127,000
Jul 16, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	135,000
Jul 15, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	41,500
Jul 12, 2024	0.0050	0.0090	0.0050	0.0080	0.0080	4,335,400
Jul 11, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	1,575,900
Jul 10, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	14,800
Jul 9, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	374,300
Jul 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	377,500
Jul 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,500
Jul 2, 2024	0.0040	0.0040	0.0020	0.0030	0.0030	337,700
Jul 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	83,000
Jun 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 25, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	290,000
Jun 24, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	260,000
Jun 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	227,500
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,000
Jun 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 7, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	659,500
Jun 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Jun 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,500
Jun 4, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	264,300
Jun 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,800
May 31, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	231,600
May 30, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	1,140,100
May 29, 2024	0.0050	0.0070	0.0040	0.0060	0.0060	520,000
May 28, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	160,000
May 24, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	2,667,200
May 23, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	2,365,600
May 22, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	196,900
May 21, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	420,000
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,542,500
May 16, 2024	0.0030	0.0050	0.0030	0.0040	0.0040	861,300
May 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	121,400
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	148,900
May 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	55,000
May 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	340,600
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	626,000
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	227,000
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	148,000
Apr 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	127,000
Apr 9, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	113,000
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 4, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	343,200
Apr 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 2, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	141,500
Apr 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 20, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	141,000
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Mar 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	80,000
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Mar 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	19,700
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,700
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 13, 2024	0.0030	0.0040	0.0020	0.0040	0.0040	325,000
Feb 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,100
Feb 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Feb 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,500
Feb 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	417,000
Feb 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	310,200
Feb 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,700
Jan 31, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	1,027,000
Jan 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Jan 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,350,100
Jan 26, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	25,000
Jan 25, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	110,000
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	110,000
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	130,000
Jan 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 18, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	129,500

AAPJ AAP, Inc.

0.0001

-50.00%

GMPW GiveMePower Corporation

0.0057

0.00%

ASPS Altisource Portfolio Solutions S.A.

0.6538

-1.67%

OPAD Offerpad Solutions Inc.

2.7500

-7.72%

AIRE reAlpha Tech Corp.

1.6200

-3.57%

XHG XChange TEC.INC

1.1400

+23.91%

COMP Compass, Inc.

6.76

+0.45%

OPEN Opendoor Technologies Inc.

1.4400

-6.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Blaqclouds Inc. (BCDS)

Related Tickers