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

Mcloud Technologies Corp (TSV: MCLD )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Jun 2, 2023 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 (%)
Jan 29, 2021 2.180 2.280 2.120 2.120 29,563 -0.04(-1.85%)
Jan 28, 2021 2.110 2.270 2.030 2.160 28,969 -0.02(-0.92%)
Jan 27, 2021 2.400 2.400 2.070 2.180 68,935 -0.13(-5.63%)
Jan 26, 2021 2.540 2.540 2.260 2.310 118,144 -0.24(-9.41%)
Jan 25, 2021 2.620 2.640 2.480 2.550 41,602 +0.00(+0.00%)
Jan 22, 2021 2.530 2.670 2.500 2.550 42,533 -0.14(-5.20%)
Jan 21, 2021 2.840 3.000 2.570 2.690 182,009 -0.07(-2.54%)
Jan 20, 2021 2.390 2.800 2.340 2.760 164,150 +0.45(+19.48%)
Jan 19, 2021 2.220 2.310 2.130 2.310 99,875 +0.12(+5.48%)
Jan 18, 2021 2.000 2.200 1.990 2.190 105,559 +0.19(+9.50%)
Jan 15, 2021 1.950 2.000 1.930 2.000 55,447 +0.09(+4.71%)
Jan 14, 2021 1.900 2.040 1.880 1.910 40,761 +0.01(+0.53%)
Jan 13, 2021 1.890 1.900 1.870 1.900 15,390 +0.03(+1.60%)
Jan 12, 2021 1.890 1.910 1.840 1.870 34,782 +0.02(+1.08%)
Jan 11, 2021 1.900 1.910 1.840 1.850 30,601 -0.05(-2.63%)
Jan 08, 2021 1.900 1.930 1.860 1.900 40,602 -0.02(-1.04%)
Jan 07, 2021 1.900 1.920 1.870 1.920 34,834 +0.03(+1.59%)
Jan 06, 2021 1.940 1.940 1.830 1.890 23,495 -0.03(-1.56%)
Jan 05, 2021 1.900 1.950 1.850 1.920 52,937 -0.08(-4.00%)
Jan 04, 2021 1.810 2.000 1.810 2.000 46,151 +0.15(+8.11%)
Dec 31, 2020 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 30, 2020 1.890 1.900 1.860 1.900 24,026 +0.01(+0.53%)
Dec 29, 2020 1.790 1.900 1.790 1.890 117,405 +0.11(+6.18%)
Dec 24, 2020 1.780 1.780 1.780 0 -0.04(-2.20%)
Dec 23, 2020 1.750 1.850 1.700 1.820 47,993 +0.08(+4.60%)
Dec 22, 2020 1.750 1.760 1.720 1.740 78,301 +0.03(+1.75%)
Dec 21, 2020 1.750 1.750 1.680 1.710 73,455 -0.04(-2.29%)
Dec 18, 2020 1.720 1.750 1.700 1.750 20,092 +0.00(+0.00%)
Dec 17, 2020 1.730 1.770 1.710 1.750 25,601 -0.01(-0.57%)
Dec 16, 2020 1.790 1.800 1.710 1.760 32,528 -0.01(-0.56%)
Dec 15, 2020 1.840 1.840 1.730 1.770 31,931 +0.00(+0.00%)
Dec 14, 2020 1.850 1.850 1.770 1.770 59,391 -0.03(-1.67%)
Dec 11, 2020 1.890 1.890 1.800 1.800 25,704 -0.08(-4.26%)
Dec 10, 2020 1.900 1.910 1.880 1.880 45,745 -0.02(-1.05%)
Dec 09, 2020 1.940 1.940 1.870 1.900 48,024 +0.01(+0.53%)
Dec 08, 2020 1.950 1.980 1.840 1.890 70,472 -0.05(-2.58%)
Dec 07, 2020 2.000 2.000 1.880 1.940 124,336 +0.04(+2.11%)
Dec 04, 2020 1.750 1.980 1.700 1.900 128,817 +0.15(+8.57%)
Dec 03, 2020 1.650 1.750 1.570 1.750 49,959 +0.14(+8.70%)
Dec 02, 2020 1.750 1.750 1.600 1.610 103,790 -0.08(-4.73%)
Dec 01, 2020 1.670 1.750 1.670 1.690 81,847 +0.03(+1.81%)
Nov 30, 2020 1.850 1.850 1.650 1.660 111,112 -0.17(-9.29%)
Nov 27, 2020 1.840 1.840 1.660 1.830 171,198 +0.01(+0.55%)
Nov 26, 2020 1.830 1.830 1.760 1.820 52,665 -0.01(-0.55%)
Nov 25, 2020 1.820 1.940 1.730 1.830 118,757 -0.05(-2.66%)
Nov 24, 2020 1.760 1.900 1.750 1.880 63,606 +0.03(+1.62%)
Nov 23, 2020 1.980 1.980 1.850 1.850 39,315 -0.04(-2.12%)
Nov 20, 2020 1.980 1.990 1.800 1.890 29,827 -0.04(-2.07%)
Nov 19, 2020 1.810 1.970 1.810 1.930 12,549 +0.12(+6.63%)
Nov 18, 2020 1.990 2.050 1.810 1.810 82,395 -0.15(-7.65%)
Nov 17, 2020 1.690 1.990 1.600 1.960 146,171 +0.31(+18.79%)
Nov 16, 2020 1.980 2.000 1.630 1.650 293,510 -0.30(-15.38%)
Nov 13, 2020 2.170 2.200 1.910 1.950 287,922 -0.20(-9.30%)
Nov 12, 2020 2.180 2.270 2.080 2.150 107,770 -0.10(-4.44%)
Nov 11, 2020 2.250 2.280 2.250 2.250 29,626 +0.00(+0.00%)
Nov 10, 2020 2.270 2.270 2.200 2.250 23,395 +0.00(+0.00%)
Nov 09, 2020 2.210 2.280 2.210 2.250 12,594 -0.03(-1.32%)
Nov 06, 2020 2.260 2.280 2.200 2.280 13,707 +0.07(+3.17%)
Nov 05, 2020 2.200 2.250 2.180 2.210 20,220 -0.02(-0.90%)
Nov 04, 2020 2.280 2.280 2.220 2.230 16,525 -0.03(-1.33%)
Nov 03, 2020 2.290 2.290 2.260 2.260 14,596 +0.03(+1.35%)
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.