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

Mcloud Technologies Corp (TSV: MCLD )

0.7600 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 (%)
Oct 30, 2020 2.250 2.250 2.170 2.170 33,422 -0.10(-4.41%)
Oct 29, 2020 2.230 2.300 2.230 2.270 25,868 -0.03(-1.30%)
Oct 28, 2020 2.360 2.360 2.250 2.300 9,219 +0.01(+0.44%)
Oct 27, 2020 2.410 2.410 2.290 2.290 28,779 -0.11(-4.58%)
Oct 26, 2020 2.440 2.450 2.360 2.400 9,204 -0.04(-1.64%)
Oct 23, 2020 2.450 2.450 2.360 2.440 17,916 +0.06(+2.52%)
Oct 22, 2020 2.340 2.380 2.300 2.380 26,126 +0.09(+3.93%)
Oct 21, 2020 2.300 2.330 2.240 2.290 50,928 -0.01(-0.43%)
Oct 20, 2020 2.440 2.450 2.280 2.300 64,542 -0.13(-5.35%)
Oct 19, 2020 2.460 2.460 2.340 2.430 36,998 -0.12(-4.71%)
Oct 16, 2020 2.580 2.580 2.450 2.550 13,744 +0.05(+2.00%)
Oct 15, 2020 2.640 2.660 2.470 2.500 46,929 -0.08(-3.10%)
Oct 14, 2020 2.750 2.750 2.550 2.580 65,951 +0.04(+1.57%)
Oct 13, 2020 2.300 2.550 2.300 2.540 72,112 +0.25(+10.92%)
Oct 09, 2020 2.290 2.290 2.290 0 +0.02(+0.88%)
Oct 08, 2020 2.240 2.290 2.110 2.270 32,897 +0.01(+0.44%)
Oct 07, 2020 2.210 2.300 2.190 2.260 71,458 +0.08(+3.67%)
Oct 06, 2020 2.270 2.270 2.170 2.180 44,548 -0.01(-0.46%)
Oct 05, 2020 2.320 2.360 2.130 2.190 88,580 -0.08(-3.52%)
Oct 02, 2020 2.270 2.320 2.250 2.270 18,983 +0.03(+1.34%)
Oct 01, 2020 2.380 2.380 2.170 2.240 73,070 -0.06(-2.61%)
Sep 30, 2020 2.510 2.520 2.190 2.300 118,635 -0.10(-4.17%)
Sep 29, 2020 2.500 2.540 2.340 2.400 105,621 -0.09(-3.61%)
Sep 28, 2020 2.450 2.600 2.450 2.490 24,103 -0.02(-0.80%)
Sep 25, 2020 2.530 2.600 2.450 2.510 28,654 +0.04(+1.62%)
Sep 24, 2020 2.580 2.600 2.380 2.470 67,362 -0.10(-3.89%)
Sep 23, 2020 2.740 2.740 2.570 2.570 27,438 -0.15(-5.51%)
Sep 22, 2020 2.700 2.920 2.610 2.720 31,263 +0.12(+4.62%)
Sep 21, 2020 2.980 2.980 2.520 2.600 99,182 -0.38(-12.75%)
Sep 18, 2020 3.010 3.040 2.820 2.980 14,088 -0.02(-0.67%)
Sep 17, 2020 3.240 3.240 3.000 3.000 41,979 -0.21(-6.54%)
Sep 16, 2020 3.200 3.250 3.200 3.210 43,246 +0.02(+0.63%)
Sep 15, 2020 3.140 3.190 3.070 3.190 13,927 +0.12(+3.91%)
Sep 14, 2020 2.960 3.100 2.950 3.070 21,559 +0.07(+2.33%)
Sep 11, 2020 3.200 3.260 2.970 3.000 43,274 -0.26(-7.98%)
Sep 10, 2020 3.230 3.260 3.200 3.260 32,274 +0.01(+0.31%)
Sep 09, 2020 3.040 3.250 3.000 3.250 39,532 +0.11(+3.50%)
Sep 08, 2020 3.400 3.400 3.000 3.140 129,196 -0.08(-2.48%)
Sep 04, 2020 3.220 3.220 3.220 0 +0.42(+15.00%)
Sep 03, 2020 2.590 2.800 2.590 2.800 38,852 +0.19(+7.28%)
Sep 02, 2020 2.640 2.700 2.610 2.610 7,802 -0.11(-4.04%)
Sep 01, 2020 2.850 2.850 2.510 2.720 78,233 -0.14(-4.90%)
Aug 31, 2020 2.680 2.860 2.450 2.860 78,846 +0.36(+14.40%)
Aug 28, 2020 2.520 2.550 2.500 2.500 65,571 +0.05(+2.04%)
Aug 27, 2020 2.550 2.670 2.450 2.450 55,229 -0.05(-2.00%)
Aug 26, 2020 2.190 2.750 2.160 2.500 129,490 +0.40(+19.05%)
Aug 25, 2020 2.240 2.300 2.070 2.100 124,736 -0.15(-6.67%)
Aug 24, 2020 2.420 2.420 2.180 2.250 87,594 -0.17(-7.02%)
Aug 21, 2020 2.540 2.540 2.320 2.420 78,332 -0.11(-4.35%)
Aug 20, 2020 2.680 2.680 2.510 2.530 54,583 -0.08(-3.07%)
Aug 19, 2020 2.710 2.710 2.500 2.610 199,424 -0.11(-4.04%)
Aug 18, 2020 2.830 2.850 2.680 2.720 82,670 -0.08(-2.86%)
Aug 17, 2020 2.850 2.870 2.760 2.800 47,591 -0.12(-4.11%)
Aug 14, 2020 2.940 2.940 2.750 2.920 68,885 +0.02(+0.69%)
Aug 13, 2020 2.890 3.050 2.820 2.900 86,792 -0.10(-3.33%)
Aug 12, 2020 3.040 3.040 2.990 3.000 28,635 -0.05(-1.64%)
Aug 11, 2020 3.010 3.070 3.010 3.050 29,746 +0.04(+1.33%)
Aug 10, 2020 3.110 3.120 3.010 3.010 27,919 -0.06(-1.95%)
Aug 07, 2020 3.120 3.130 3.050 3.070 31,745 +0.03(+0.99%)
Aug 06, 2020 3.060 3.140 3.040 3.040 22,908 -0.04(-1.30%)
Aug 05, 2020 3.090 3.180 3.050 3.080 58,050 -0.01(-0.32%)
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.