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 (%)
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%)
Nov 02, 2020 2.280 2.310 2.200 2.230 5,523 +0.06(+2.76%)
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%)
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.