Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2017 3.13p 3.13p 3.13p 3.13p 38409
26/09/2017 3.13p 3.13p 3.13p 3.13p 11244
25/09/2017 3.13p 3.13p 3.13p 3.13p 84561
22/09/2017 3.13p 3.13p 3.13p 3.13p 67500
21/09/2017 3.13p 3.13p 3.13p 3.13p 37500
20/09/2017 3.13p 3.13p 3.13p 3.13p 125792
19/09/2017 3.13p 3.13p 3.13p 3.13p 1340
18/09/2017 3.13p 3.13p 3.13p 3.13p 13351
15/09/2017 3.13p 3.13p 3.13p 3.13p 10885
14/09/2017 3.13p 3.13p 3.13p 3.13p 0
13/09/2017 3.13p 3.13p 3.13p 3.13p 106462
12/09/2017 3.13p 3.13p 2.88p 3.13p 406172
11/09/2017 2.88p 2.88p 2.88p 2.88p 114129
08/09/2017 2.63p 2.88p 2.63p 2.88p 261136
07/09/2017 2.63p 2.63p 2.63p 2.63p 0
06/09/2017 2.63p 2.63p 2.63p 2.63p 0
05/09/2017 2.63p 2.88p 2.63p 2.63p 27291
04/09/2017 2.63p 2.75p 2.63p 2.63p 250
01/09/2017 2.63p 2.63p 2.63p 2.63p 110000
31/08/2017 2.50p 2.63p 2.50p 2.63p 831637
30/08/2017 2.63p 2.63p 2.50p 2.50p 152000
29/08/2017 2.63p 2.63p 2.63p 2.63p 0
25/08/2017 2.63p 2.63p 2.63p 2.63p 90225
24/08/2017 2.63p 2.63p 2.63p 2.63p 8450
23/08/2017 2.63p 2.63p 2.63p 2.63p 185482
22/08/2017 2.63p 2.63p 2.63p 2.63p 4266
21/08/2017 2.63p 2.63p 2.63p 2.63p 37627
18/08/2017 2.75p 2.75p 2.63p 2.63p 223343
17/08/2017 2.75p 2.75p 2.75p 2.75p 1153
16/08/2017 2.75p 2.75p 2.63p 2.75p 1018732
15/08/2017 2.63p 2.63p 2.63p 2.63p 0
14/08/2017 2.63p 2.63p 2.63p 2.63p 56798
11/08/2017 2.63p 2.63p 2.63p 2.63p 90000
10/08/2017 2.63p 2.63p 2.63p 2.63p 19000
09/08/2017 2.63p 2.63p 2.63p 2.63p 66656
08/08/2017 2.63p 2.63p 2.63p 2.63p 9044
07/08/2017 2.63p 2.63p 2.63p 2.63p 43667
04/08/2017 2.63p 2.63p 2.63p 2.63p 12000
03/08/2017 2.63p 2.63p 2.63p 2.63p 15832
02/08/2017 2.63p 2.63p 2.63p 2.63p 0
01/08/2017 2.63p 2.63p 2.63p 2.63p 301770
31/07/2017 2.63p 2.63p 2.63p 2.63p 47184
28/07/2017 2.63p 2.63p 2.63p 2.63p 14413
27/07/2017 2.63p 2.63p 2.63p 2.63p 386901
26/07/2017 2.63p 2.63p 2.63p 2.63p 60766
25/07/2017 2.63p 2.63p 2.63p 2.63p 43909
24/07/2017 2.63p 2.63p 2.63p 2.63p 7043668
21/07/2017 2.63p 2.63p 2.63p 2.63p 90115
20/07/2017 2.75p 2.88p 2.63p 2.63p 307362
19/07/2017 2.88p 2.88p 2.88p 2.88p 212598
18/07/2017 2.88p 2.88p 2.88p 2.88p 36019
17/07/2017 3.13p 3.13p 2.88p 2.88p 297575
14/07/2017 3.13p 3.13p 3.13p 3.13p 96729
13/07/2017 3.13p 3.13p 3.13p 3.13p 77000
12/07/2017 3.00p 3.13p 3.00p 3.13p 60000
11/07/2017 3.13p 3.13p 3.00p 3.00p 306150
10/07/2017 3.13p 3.13p 3.13p 3.13p 108662
07/07/2017 3.13p 3.13p 3.13p 3.13p 87126
06/07/2017 3.13p 3.25p 3.13p 3.13p 85001
05/07/2017 3.13p 3.13p 3.13p 3.13p 242086
04/07/2017 3.13p 3.13p 3.13p 3.13p 104344
03/07/2017 3.13p 3.13p 3.13p 3.13p 404428
30/06/2017 3.13p 3.25p 3.13p 3.13p 1
29/06/2017 3.13p 3.13p 3.13p 3.13p 70000
28/06/2017 3.13p 3.13p 3.13p 3.13p 3318617
27/06/2017 3.13p 3.13p 3.00p 3.13p 199609
26/06/2017 3.13p 3.13p 3.13p 3.13p 33548
23/06/2017 3.13p 3.13p 3.13p 3.13p 25713
22/06/2017 3.00p 3.13p 3.00p 3.13p 0
21/06/2017 3.13p 3.13p 3.00p 3.00p 0
20/06/2017 3.13p 3.13p 3.00p 3.13p 0
19/06/2017 3.13p 3.13p 3.13p 3.13p 0
16/06/2017 3.25p 3.25p 3.00p 3.13p 250987
15/06/2017 3.25p 3.38p 3.06p 3.25p 100000
14/06/2017 3.25p 3.50p 3.10p 3.25p 617552
13/06/2017 3.38p 3.38p 3.10p 3.25p 360790
12/06/2017 3.75p 3.75p 3.25p 3.38p 255577
09/06/2017 3.75p 3.75p 3.70p 3.75p 29179
08/06/2017 3.75p 3.75p 3.50p 3.75p 70589
07/06/2017 3.75p 4.00p 3.60p 3.75p 68325
06/06/2017 3.75p 3.75p 3.50p 3.75p 101384
05/06/2017 3.75p 3.75p 3.50p 3.75p 283757
02/06/2017 3.75p 3.85p 3.53p 3.75p 116321
01/06/2017 3.75p 3.75p 3.63p 3.75p 850
31/05/2017 3.75p 3.75p 3.63p 3.75p 34884
30/05/2017 3.75p 3.90p 3.60p 3.75p 1535582
26/05/2017 3.75p 3.75p 3.60p 3.75p 256923
25/05/2017 3.75p 3.75p 3.61p 3.75p 123060
24/05/2017 3.75p 3.75p 3.70p 3.75p 200000
23/05/2017 3.63p 3.90p 3.56p 3.75p 283150
22/05/2017 3.63p 3.63p 3.55p 3.63p 9332
19/05/2017 3.63p 3.75p 3.63p 3.63p 525
18/05/2017 3.50p 3.75p 3.38p 3.63p 120000
17/05/2017 3.63p 3.81p 3.26p 3.50p 578732
16/05/2017 3.50p 3.93p 3.45p 3.63p 177936
15/05/2017 3.75p 3.90p 3.50p 3.50p 252438
12/05/2017 3.75p 3.90p 3.50p 3.75p 261658
11/05/2017 3.75p 3.90p 3.50p 3.75p 1644175
10/05/2017 3.75p 3.75p 3.55p 3.75p 446239
09/05/2017 3.75p 3.75p 3.65p 3.75p 116288
08/05/2017 3.75p 3.90p 3.62p 3.75p 305418
05/05/2017 3.75p 3.90p 3.61p 3.75p 590573
04/05/2017 3.75p 3.75p 3.61p 3.75p 37531
03/05/2017 3.75p 3.75p 3.58p 3.75p 206771
02/05/2017 3.75p 3.75p 3.55p 3.75p 439820
28/04/2017 3.75p 3.75p 3.60p 3.75p 463809
27/04/2017 3.75p 3.84p 3.60p 3.75p 949281
26/04/2017 3.75p 3.75p 3.58p 3.75p 455000
25/04/2017 3.75p 3.84p 3.55p 3.75p 294679
24/04/2017 3.75p 3.85p 3.50p 3.75p 302329
21/04/2017 3.75p 3.88p 3.50p 3.75p 345117
20/04/2017 3.50p 3.75p 3.50p 3.75p 67656
19/04/2017 3.38p 3.50p 3.13p 3.50p 2038555
18/04/2017 3.75p 3.75p 3.16p 3.38p 1408958
13/04/2017 3.38p 3.40p 3.16p 3.38p 306881
12/04/2017 3.25p 3.38p 3.25p 3.38p 0
11/04/2017 3.50p 3.55p 3.00p 3.25p 1015874
10/04/2017 3.75p 3.80p 3.25p 3.50p 494032
07/04/2017 3.38p 3.89p 3.33p 3.75p 1187311
06/04/2017 3.38p 3.93p 3.13p 3.38p 1304795
05/04/2017 2.88p 3.90p 2.88p 3.38p 1514229
04/04/2017 2.50p 2.99p 2.50p 2.88p 774326
03/04/2017 2.63p 2.70p 2.50p 2.50p 80500
31/03/2017 2.63p 2.70p 2.50p 2.63p 515740
30/03/2017 2.13p 2.75p 2.13p 2.63p 772556
29/03/2017 2.13p 2.22p 2.12p 2.13p 185000
28/03/2017 2.25p 2.38p 2.12p 2.13p 315918
27/03/2017 2.25p 2.27p 2.12p 2.25p 113149
24/03/2017 2.25p 2.30p 2.12p 2.25p 158118
23/03/2017 2.25p 2.39p 2.15p 2.25p 142973
22/03/2017 2.38p 2.40p 1.88p 2.25p 2354214
21/03/2017 2.75p 2.85p 2.50p 2.63p 347379
20/03/2017 2.75p 2.75p 2.50p 2.75p 135695
17/03/2017 2.75p 2.90p 2.58p 2.75p 138518
16/03/2017 2.75p 2.87p 2.58p 2.75p 3201
15/03/2017 2.75p 2.88p 2.60p 2.75p 23046
14/03/2017 2.75p 2.75p 2.75p 2.75p 0
13/03/2017 2.75p 2.75p 2.60p 2.75p 200000
10/03/2017 2.75p 2.88p 2.55p 2.75p 132597
09/03/2017 2.75p 2.75p 2.53p 2.75p 234627
08/03/2017 2.75p 2.95p 2.60p 2.75p 77461
07/03/2017 2.75p 2.99p 2.66p 2.75p 251631
06/03/2017 2.75p 2.99p 2.60p 2.75p 451639
03/03/2017 3.38p 3.55p 2.61p 2.75p 750518
02/03/2017 3.13p 3.62p 3.00p 3.38p 300552
01/03/2017 2.25p 3.50p 2.25p 2.88p 1993310
28/02/2017 2.25p 2.45p 2.18p 2.25p 201287
27/02/2017 2.50p 2.50p 2.18p 2.25p 187955
24/02/2017 2.50p 2.50p 2.50p 2.50p 0
23/02/2017 2.50p 2.60p 2.26p 2.50p 25000
22/02/2017 2.50p 2.63p 2.26p 2.50p 11152
21/02/2017 2.50p 2.63p 2.26p 2.50p 103076
20/02/2017 2.50p 2.65p 2.39p 2.50p 135462
17/02/2017 2.63p 2.73p 2.50p 2.63p 85257
16/02/2017 2.63p 2.67p 2.50p 2.63p 167257
15/02/2017 2.75p 2.85p 2.50p 2.63p 642396
14/02/2017 2.75p 2.90p 2.63p 2.75p 285489
13/02/2017 2.88p 2.88p 2.75p 2.75p 100000
10/02/2017 2.88p 2.88p 2.75p 2.88p 65904
09/02/2017 2.88p 2.95p 2.75p 2.88p 311326
08/02/2017 2.88p 2.88p 2.83p 2.88p 56238
07/02/2017 2.88p 2.95p 2.80p 2.88p 408722
06/02/2017 2.88p 3.13p 2.83p 2.88p 276916
03/02/2017 3.13p 3.13p 2.75p 2.88p 201181
02/02/2017 3.13p 3.13p 3.00p 3.13p 120469
01/02/2017 3.13p 3.20p 3.09p 3.13p 21734
31/01/2017 3.25p 3.36p 3.00p 3.13p 348921
30/01/2017 3.13p 3.25p 3.09p 3.25p 64601
27/01/2017 3.38p 3.38p 3.13p 3.13p 75047
26/01/2017 3.38p 3.38p 3.25p 3.38p 31000
25/01/2017 3.38p 3.38p 3.25p 3.38p 7500
24/01/2017 3.50p 3.50p 3.25p 3.38p 12689
23/01/2017 3.50p 3.50p 3.30p 3.50p 45441
20/01/2017 3.50p 3.60p 3.25p 3.50p 207157
19/01/2017 3.38p 3.60p 3.25p 3.50p 189505
18/01/2017 3.75p 3.75p 3.25p 3.38p 484852
17/01/2017 3.88p 3.88p 3.50p 3.75p 158721
16/01/2017 3.63p 3.88p 3.33p 3.88p 406804
13/01/2017 3.63p 3.65p 3.33p 3.63p 15896
12/01/2017 3.63p 3.63p 3.31p 3.63p 183353
11/01/2017 3.75p 3.75p 3.29p 3.63p 190024
10/01/2017 3.75p 4.00p 3.55p 3.75p 187848
09/01/2017 3.75p 3.80p 3.50p 3.75p 148341
06/01/2017 3.75p 3.88p 3.50p 3.75p 303844
05/01/2017 3.75p 3.83p 3.75p 3.75p 96152
04/01/2017 3.75p 3.75p 3.50p 3.75p 92396
03/01/2017 3.50p 3.90p 3.50p 3.75p 185755
30/12/2016 3.63p 3.63p 3.25p 3.50p 82607
29/12/2016 3.88p 4.10p 3.50p 3.63p 228692
28/12/2016 3.88p 3.88p 3.80p 3.88p 52000
23/12/2016 4.00p 4.15p 3.75p 3.88p 120904
22/12/2016 3.75p 4.25p 3.75p 4.00p 211824
21/12/2016 3.88p 3.89p 3.50p 3.75p 108451
20/12/2016 3.38p 3.45p 3.25p 3.38p 74548
19/12/2016 3.38p 3.47p 3.27p 3.38p 137700
16/12/2016 3.38p 3.48p 3.30p 3.38p 26801
15/12/2016 3.63p 3.70p 3.38p 3.38p 3426527
14/12/2016 3.88p 3.88p 3.55p 3.88p 399107
13/12/2016 3.88p 3.88p 3.88p 3.88p 0
12/12/2016 3.88p 3.88p 3.88p 3.88p 0

*Close Price adjusted for both dividends and splits