Cloudbuy (CBUY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbuy

Date Open High Low Close* Volume
13/07/2018 3.60p 3.60p 3.30p 3.60p 12122
12/07/2018 3.60p 3.60p 3.30p 3.60p 28250
11/07/2018 3.60p 3.60p 3.30p 3.60p 558
10/07/2018 3.60p 3.60p 3.30p 3.60p 47042
09/07/2018 3.65p 3.65p 3.30p 3.60p 47273
06/07/2018 3.65p 3.65p 3.65p 3.65p 0
05/07/2018 3.65p 3.65p 3.49p 3.65p 2865
04/07/2018 3.65p 3.65p 3.60p 3.65p 0
03/07/2018 3.45p 3.65p 3.30p 3.65p 10000
02/07/2018 3.50p 3.50p 3.50p 3.50p 0
29/06/2018 3.50p 3.50p 3.50p 3.50p 0
28/06/2018 3.50p 3.50p 3.30p 3.50p 4269
27/06/2018 3.50p 3.50p 3.48p 3.50p 2000
26/06/2018 3.50p 3.50p 3.50p 3.50p 0
25/06/2018 3.50p 3.50p 3.30p 3.50p 8482
22/06/2018 3.50p 3.50p 3.50p 3.50p 0
21/06/2018 3.50p 3.50p 3.50p 3.50p 0
20/06/2018 3.50p 3.50p 3.50p 3.50p 0
19/06/2018 3.50p 3.50p 3.50p 3.50p 0
18/06/2018 3.50p 3.50p 3.48p 3.50p 25000
15/06/2018 3.50p 3.50p 3.30p 3.50p 1500
14/06/2018 3.60p 3.60p 3.49p 3.50p 55702
13/06/2018 3.60p 3.60p 3.60p 3.60p 27905
12/06/2018 3.60p 3.60p 3.60p 3.60p 0
11/06/2018 3.70p 3.70p 3.50p 3.60p 1689
08/06/2018 3.70p 3.70p 3.40p 3.70p 60682
07/06/2018 3.70p 3.73p 3.50p 3.70p 12500
06/06/2018 3.85p 3.85p 3.60p 3.70p 102907
05/06/2018 3.85p 4.00p 3.85p 3.85p 3500
04/06/2018 4.05p 4.05p 3.50p 3.85p 99248
01/06/2018 4.05p 4.05p 4.05p 4.05p 0
31/05/2018 4.05p 4.05p 4.05p 4.05p 0
30/05/2018 4.05p 4.05p 3.70p 4.05p 5097
29/05/2018 4.10p 4.10p 3.90p 4.10p 6500
25/05/2018 4.10p 4.10p 4.10p 4.10p 0
24/05/2018 4.10p 4.10p 3.80p 4.10p 80508
23/05/2018 4.10p 4.10p 4.10p 4.10p 0
22/05/2018 4.10p 4.10p 3.80p 4.10p 42484
21/05/2018 4.10p 4.10p 4.10p 4.10p 0
18/05/2018 4.10p 4.40p 4.10p 4.10p 3000
17/05/2018 4.10p 4.10p 3.94p 4.10p 10000
16/05/2018 4.10p 4.10p 3.80p 4.10p 10621
15/05/2018 3.95p 4.10p 3.80p 4.10p 97974
14/05/2018 4.20p 4.20p 3.95p 3.95p 88721
11/05/2018 4.20p 4.20p 4.00p 4.20p 29819
10/05/2018 4.20p 4.20p 4.20p 4.20p 0
09/05/2018 4.20p 4.20p 4.00p 4.20p 5750
08/05/2018 4.20p 4.20p 4.01p 4.20p 35556
04/05/2018 4.20p 4.20p 4.01p 4.20p 18609
03/05/2018 4.20p 4.20p 4.00p 4.20p 7717
02/05/2018 4.20p 4.20p 4.00p 4.20p 67177
01/05/2018 4.30p 4.30p 4.20p 4.20p 35865
30/04/2018 4.40p 4.40p 4.13p 4.30p 101491
27/04/2018 4.40p 4.47p 4.20p 4.40p 75672
26/04/2018 4.40p 4.40p 4.20p 4.40p 70600
25/04/2018 4.40p 4.48p 4.20p 4.40p 92500
24/04/2018 4.40p 4.40p 4.20p 4.40p 500
23/04/2018 4.40p 4.40p 4.30p 4.40p 16122
20/04/2018 4.25p 4.50p 4.25p 4.40p 158777
19/04/2018 4.10p 4.25p 4.00p 4.25p 211837
18/04/2018 3.95p 4.10p 3.95p 4.10p 130054
17/04/2018 3.95p 3.95p 3.90p 3.95p 9744
16/04/2018 3.95p 4.10p 3.95p 3.95p 11890
13/04/2018 4.10p 4.10p 3.80p 3.95p 576325
12/04/2018 4.10p 4.10p 4.00p 4.10p 117245
11/04/2018 4.15p 4.15p 4.00p 4.10p 51071
10/04/2018 4.35p 4.35p 4.00p 4.15p 16741
09/04/2018 4.35p 4.35p 4.00p 4.35p 16700
06/04/2018 4.35p 4.35p 4.00p 4.35p 26137
05/04/2018 4.45p 4.45p 4.10p 4.35p 41215
04/04/2018 4.55p 4.58p 4.20p 4.45p 44501
03/04/2018 4.75p 4.75p 4.40p 4.55p 33667
29/03/2018 4.75p 4.75p 4.50p 4.75p 41084
28/03/2018 4.75p 4.75p 4.59p 4.75p 10621
27/03/2018 4.75p 4.75p 4.50p 4.75p 66679
26/03/2018 4.75p 4.75p 4.59p 4.75p 56583
23/03/2018 4.75p 4.75p 4.60p 4.75p 4266
22/03/2018 4.75p 4.75p 4.60p 4.75p 32867
21/03/2018 4.75p 4.75p 4.50p 4.75p 18576
20/03/2018 4.75p 4.75p 3.85p 4.75p 87236
19/03/2018 4.75p 4.98p 4.50p 4.75p 175223
16/03/2018 4.60p 4.90p 4.50p 4.75p 379699
15/03/2018 4.70p 4.89p 4.60p 4.80p 241386
14/03/2018 4.50p 4.70p 4.50p 4.70p 190000
13/03/2018 4.50p 4.68p 4.32p 4.50p 17251
12/03/2018 4.50p 4.68p 4.32p 4.50p 226153
09/03/2018 4.50p 4.50p 4.30p 4.50p 9999
08/03/2018 4.35p 4.57p 4.20p 4.50p 396398
07/03/2018 4.35p 4.35p 4.35p 4.35p 0
06/03/2018 4.35p 4.35p 4.20p 4.35p 35156
05/03/2018 4.35p 4.45p 4.20p 4.35p 37700
02/03/2018 4.35p 4.35p 4.20p 4.35p 61970
01/03/2018 4.35p 4.49p 4.35p 4.35p 445
28/02/2018 4.35p 4.49p 4.35p 4.35p 8630
27/02/2018 4.35p 4.35p 4.20p 4.35p 194804
26/02/2018 4.35p 4.35p 4.35p 4.35p 0
23/02/2018 4.45p 4.45p 4.00p 4.35p 175267
22/02/2018 4.45p 4.45p 4.22p 4.45p 96883
21/02/2018 4.45p 4.45p 4.31p 4.45p 16343
20/02/2018 4.60p 4.62p 4.02p 4.45p 406123
19/02/2018 3.70p 4.65p 3.69p 4.60p 551271
16/02/2018 3.70p 3.70p 3.60p 3.70p 129439
15/02/2018 3.70p 3.70p 3.63p 3.70p 1000
14/02/2018 3.70p 3.70p 3.70p 3.70p -30000
13/02/2018 3.20p 3.70p 3.20p 3.70p 418248
12/02/2018 3.05p 3.40p 2.82p 3.15p 484899
09/02/2018 2.95p 3.05p 2.80p 3.05p 93612
08/02/2018 2.95p 2.99p 2.80p 2.95p 214621
07/02/2018 2.95p 2.95p 2.60p 2.95p 250615
06/02/2018 3.05p 3.16p 2.80p 2.95p 167319
05/02/2018 3.15p 3.16p 3.05p 3.15p 40367
02/02/2018 3.15p 3.15p 3.05p 3.15p 199
01/02/2018 3.15p 3.15p 3.05p 3.15p 6172
31/01/2018 3.35p 3.35p 3.15p 3.15p 76079
30/01/2018 3.35p 3.37p 3.35p 3.35p 3382
29/01/2018 3.35p 3.35p 3.23p 3.35p 15886
26/01/2018 3.35p 3.37p 3.23p 3.35p 27976
25/01/2018 3.35p 3.37p 3.20p 3.35p 137284
24/01/2018 2.75p 3.45p 2.75p 3.35p 437825
23/01/2018 3.90p 4.00p 3.80p 3.90p 43110
22/01/2018 4.40p 4.40p 3.82p 4.00p 143827
19/01/2018 4.42p 4.45p 4.20p 4.40p 157284
18/01/2018 4.52p 4.65p 4.34p 4.52p 39681
17/01/2018 4.52p 4.65p 4.34p 4.52p 569839
16/01/2018 5.15p 5.15p 4.38p 4.52p 718444
15/01/2018 5.88p 5.98p 4.76p 5.20p 1458415
12/01/2018 4.90p 8.61p 4.90p 5.75p 4659379
11/01/2018 3.90p 4.90p 3.90p 4.90p 391195
10/01/2018 3.80p 4.00p 3.68p 3.90p 104750
09/01/2018 3.70p 4.00p 3.60p 3.80p 197095
08/01/2018 3.25p 3.88p 3.25p 3.70p 262381
05/01/2018 2.95p 3.50p 2.95p 3.25p 270374
04/01/2018 3.25p 3.38p 2.75p 2.95p 424592
03/01/2018 2.95p 3.34p 2.95p 3.25p 42684
02/01/2018 2.53p 3.00p 2.35p 2.90p 182874
29/12/2017 2.53p 2.53p 2.38p 2.53p 20000
28/12/2017 2.25p 2.53p 2.06p 2.53p 137343
27/12/2017 2.50p 2.54p 2.15p 2.25p 41524
22/12/2017 2.50p 2.50p 2.35p 2.50p 200000
21/12/2017 2.50p 2.50p 2.25p 2.50p 8000
20/12/2017 2.50p 2.50p 2.50p 2.50p 0
19/12/2017 2.50p 2.50p 2.50p 2.50p 0
18/12/2017 2.63p 2.63p 2.25p 2.50p 149634
15/12/2017 2.63p 2.63p 2.50p 2.63p 2706
14/12/2017 2.63p 2.63p 2.50p 2.63p 58095
13/12/2017 2.63p 2.63p 2.50p 2.63p 125493
12/12/2017 2.63p 2.63p 2.50p 2.63p 166667
11/12/2017 2.63p 2.70p 2.50p 2.63p 199002
08/12/2017 2.63p 2.68p 2.63p 2.63p -4000
07/12/2017 2.63p 2.63p 2.53p 2.63p 50813
06/12/2017 2.63p 2.63p 2.63p 2.63p 0
05/12/2017 2.63p 2.63p 2.50p 2.63p 140000
04/12/2017 2.63p 2.63p 2.50p 2.63p 36488
01/12/2017 2.63p 2.63p 2.53p 2.63p 129054
30/11/2017 2.63p 2.70p 2.60p 2.63p 107312
29/11/2017 2.63p 2.75p 2.60p 2.63p 65847
28/11/2017 2.63p 2.63p 2.63p 2.63p 0
27/11/2017 2.63p 2.75p 2.60p 2.63p 111050
24/11/2017 2.63p 2.63p 2.60p 2.63p 13247
23/11/2017 2.63p 2.63p 2.60p 2.63p 96724
22/11/2017 2.63p 2.63p 2.60p 2.63p 2024
21/11/2017 2.63p 2.75p 2.56p 2.63p 132442
20/11/2017 2.75p 2.75p 2.50p 2.63p 83506
17/11/2017 2.75p 2.75p 2.75p 2.75p 0
16/11/2017 2.75p 2.75p 2.75p 2.75p 0
15/11/2017 2.75p 2.75p 2.60p 2.75p 25000
14/11/2017 2.75p 2.75p 2.62p 2.75p 21988
13/11/2017 2.75p 2.75p 2.62p 2.75p 86838
10/11/2017 2.75p 2.90p 2.63p 2.75p 98655
09/11/2017 2.63p 2.75p 2.59p 2.75p 126672
08/11/2017 2.50p 2.75p 2.50p 2.63p 217332
07/11/2017 2.50p 2.75p 2.50p 2.50p 5169
06/11/2017 2.50p 2.75p 2.33p 2.50p 535441
03/11/2017 2.13p 2.67p 2.00p 2.50p 1831830
02/11/2017 2.13p 2.13p 1.88p 1.88p 394730
01/11/2017 2.38p 2.38p 2.00p 2.13p 341216
31/10/2017 2.38p 2.38p 2.25p 2.38p 24744
30/10/2017 2.13p 2.50p 2.00p 2.38p 749649
27/10/2017 1.88p 2.15p 1.75p 2.13p 8018851
26/10/2017 2.13p 2.13p 1.75p 1.88p 296612
25/10/2017 2.20p 2.20p 2.00p 2.13p 255111
24/10/2017 2.38p 2.38p 2.05p 2.20p 294426
23/10/2017 2.38p 2.63p 2.25p 2.38p 46175
20/10/2017 2.50p 2.50p 2.38p 2.38p 266642
19/10/2017 2.63p 2.63p 2.50p 2.50p 32200
18/10/2017 2.63p 2.63p 2.50p 2.63p 219751
17/10/2017 2.63p 2.63p 2.50p 2.63p 25011
16/10/2017 2.63p 2.63p 2.50p 2.63p 61633
13/10/2017 2.75p 2.75p 2.63p 2.63p 98226
12/10/2017 2.88p 2.88p 2.75p 2.75p 43222
11/10/2017 2.88p 2.88p 2.88p 2.88p 45694
10/10/2017 2.88p 2.88p 2.88p 2.88p 97756
09/10/2017 2.88p 2.88p 2.88p 2.88p 25883
06/10/2017 2.88p 3.13p 2.88p 2.88p 113541
05/10/2017 2.88p 2.88p 2.88p 2.88p 30165
04/10/2017 2.88p 2.88p 2.88p 2.88p 12728
03/10/2017 3.13p 3.13p 2.88p 2.88p 121840
02/10/2017 3.13p 3.13p 3.00p 3.13p 25277
29/09/2017 3.13p 3.13p 3.13p 3.13p 24059
28/09/2017 3.13p 3.13p 3.13p 3.13p 95266

*Close Price adjusted for both dividends and splits