Cloud Security Corporation Historical Stock Prices

CLDS 
$0.013
*  
0.0015
10.34%
Get CLDS Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading CLDS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.015  0.013  0.013 4,600
09/16/2014 0.015 0.015 0.013 0.013 4,600
09/15/2014 0.0145 0.0145 0.0145 0.0145 5,000
09/12/2014 0.0145 0.0145 0.0145 0.0145 00
09/11/2014 0.0145 0.016 0.0145 0.0145 29,938
09/10/2014 0.0145 0.0145 0.0145 0.0145 9,005
09/09/2014 0.0141 0.015 0.014 0.0145 17,700
09/08/2014 0.0144 0.015 0.0144 0.015 74,999
09/05/2014 0.0111 0.0144 0.0111 0.0144 65,979
09/04/2014 0.015 0.015 0.012 0.012 344,905
09/03/2014 0.011 0.011 0.011 0.011 500
09/02/2014 0.011 0.015 0.011 0.015 79,425
08/29/2014 0.015 0.015 0.011 0.011 51,685
08/28/2014 0.013 0.0131 0.012 0.012 123,990
08/27/2014 0.015 0.015 0.013 0.013 76,461
08/26/2014 0.0165 0.0165 0.015 0.015 55,300
08/25/2014 0.016 0.016 0.016 0.016 8,000
08/22/2014 0.016 0.016 0.016 0.016 300
08/21/2014 0.016 0.016 0.016 0.016 3,700
08/20/2014 0.02 0.02 0.0162 0.017 14,120
08/19/2014 0.016 0.02 0.016 0.02 74,111
08/18/2014 0.0161 0.02 0.0161 0.02 55,000
08/15/2014 0.025 0.025 0.0161 0.0161 152,060
08/14/2014 0.02 0.022 0.02 0.02 47,500
08/13/2014 0.0258 0.0258 0.02 0.02 163,884
08/12/2014 0.026 0.027 0.025 0.025 145,894
08/11/2014 0.0251 0.026 0.0251 0.026 5,526
08/08/2014 0.0251 0.0294 0.0251 0.0251 36,020
08/07/2014 0.0305 0.0305 0.0252 0.0252 102,899
08/06/2014 0.034 0.034 0.0301 0.0339 46,380
08/05/2014 0.0338 0.0338 0.0301 0.0301 37,800
08/04/2014 0.0321 0.034 0.032 0.0339 106,039
08/01/2014 0.034 0.034 0.033 0.034 67,080
07/31/2014 0.034 0.035 0.034 0.035 17,470
07/30/2014 0.0347 0.0347 0.0344 0.0344 11,800
07/29/2014 0.034 0.035 0.034 0.035 35,000
07/28/2014 0.034 0.035 0.034 0.034 87,653
07/25/2014 0.034 0.034 0.034 0.034 636
07/24/2014 0.034 0.034 0.034 0.034 3,300
07/23/2014 0.034 0.034 0.034 0.034 4,100
07/22/2014 0.0345 0.035 0.0345 0.0345 38,445
07/21/2014 0.035 0.035 0.0345 0.0345 4,900
07/18/2014 0.0345 0.0345 0.0345 0.0345 27,000
07/17/2014 0.0345 0.0345 0.0345 0.0345 400
07/16/2014 0.0345 0.035 0.0345 0.0345 31,400
07/15/2014 0.0345 0.035 0.0345 0.0345 62,110
07/14/2014 0.0345 0.0399 0.0345 0.0345 26,915
07/11/2014 0.035 0.039 0.035 0.039 12,224
07/10/2014 0.0337 0.0413 0.0337 0.0337 31,600
07/09/2014 0.0337 0.0337 0.0337 0.0337 5,256
07/08/2014 0.0331 0.0336 0.0331 0.0336 1,235
07/07/2014 0.033 0.0413 0.033 0.0413 15,359
07/03/2014 0.0415 0.0415 0.0413 0.0413 9,145
07/02/2014 0.04 0.04 0.032 0.032 120,400
07/01/2014 0.0353 0.0353 0.0353 0.0353 4,500
06/30/2014 0.0353 0.0353 0.0353 0.0353 5,150
06/27/2014 0.0353 0.0353 0.0353 0.0353 4,000
06/26/2014 0.0353 0.0354 0.0353 0.0353 7,500
06/25/2014 0.0353 0.0409 0.0353 0.037 85,100
06/24/2014 0.0408 0.0409 0.035 0.0409 9,800
06/23/2014 0.0337 0.0409 0.0337 0.0409 6,942
06/20/2014 0.0336 0.0415 0.0336 0.0337 37,873
06/19/2014 0.04 0.04 0.0336 0.0336 21,720
06/18/2014 0.0376 0.04 0.0327 0.04 10,200
06/17/2014 0.0317 0.0425 0.0317 0.04 62,455
06/16/2014 0.032 0.04 0.032 0.04 16,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?