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 (%)
Feb 28, 2020 5.780 5.780 5.050 5.520 69,225 +0.07(+1.28%)
Feb 27, 2020 5.880 5.880 5.350 5.450 12,140 -0.22(-3.88%)
Feb 26, 2020 5.260 5.900 5.260 5.670 45,842 +0.17(+3.09%)
Feb 25, 2020 6.100 6.100 5.420 5.500 43,005 -0.60(-9.84%)
Feb 24, 2020 6.100 6.170 5.860 6.100 52,490 -0.15(-2.40%)
Feb 21, 2020 6.350 6.350 6.210 6.250 10,855 +0.02(+0.32%)
Feb 20, 2020 6.230 6.300 6.220 6.230 16,334 +0.03(+0.48%)
Feb 19, 2020 6.430 6.430 6.200 6.200 6,822 -0.20(-3.13%)
Feb 18, 2020 6.210 6.450 6.210 6.400 46,890 +0.03(+0.47%)
Feb 14, 2020 6.370 6.370 6.370 0 +0.07(+1.11%)
Feb 13, 2020 6.270 6.300 6.110 6.300 16,145 +0.01(+0.16%)
Feb 12, 2020 6.260 6.330 6.250 6.290 26,705 +0.09(+1.45%)
Feb 11, 2020 6.290 6.300 6.200 6.200 23,940 +0.00(+0.00%)
Feb 10, 2020 5.820 6.400 5.820 6.200 31,100 +0.44(+7.64%)
Feb 07, 2020 6.260 6.480 5.760 5.760 58,678 -0.54(-8.57%)
Feb 06, 2020 6.350 6.350 6.300 6.300 12,118 -0.05(-0.79%)
Feb 05, 2020 6.240 6.350 6.210 6.350 28,821 +0.11(+1.76%)
Feb 04, 2020 6.220 6.250 5.980 6.240 26,472 -0.01(-0.16%)
Feb 03, 2020 5.920 6.380 5.920 6.250 29,460 +0.09(+1.46%)
Jan 31, 2020 6.350 6.360 6.160 6.160 13,194 -0.09(-1.44%)
Jan 30, 2020 6.350 6.500 6.200 6.250 51,283 -0.10(-1.57%)
Jan 29, 2020 5.740 6.350 5.740 6.350 101,183 +0.65(+11.40%)
Jan 28, 2020 5.790 5.790 5.500 5.700 38,780 -0.08(-1.38%)
Jan 27, 2020 6.000 6.000 5.700 5.780 26,887 -0.28(-4.62%)
Jan 24, 2020 5.810 6.080 5.810 6.060 86,150 +0.22(+3.77%)
Jan 23, 2020 5.780 5.870 5.750 5.840 48,581 +0.12(+2.10%)
Jan 22, 2020 5.500 5.800 5.500 5.720 6,374 +0.06(+1.06%)
Jan 21, 2020 5.410 5.800 5.410 5.660 19,725 -0.05(-0.88%)
Jan 20, 2020 5.830 5.830 5.650 5.710 3,856 +0.01(+0.18%)
Jan 17, 2020 5.810 5.810 5.700 5.700 10,849 -0.01(-0.18%)
Jan 16, 2020 5.550 5.800 5.480 5.710 47,390 +0.26(+4.77%)
Jan 15, 2020 5.350 5.450 5.350 5.450 24,420 +0.12(+2.25%)
Jan 14, 2020 5.450 5.450 5.300 5.330 16,158 -0.04(-0.74%)
Jan 13, 2020 5.310 5.380 5.260 5.370 11,836 +0.07(+1.32%)
Jan 10, 2020 5.420 5.580 5.250 5.300 19,050 -0.32(-5.69%)
Jan 09, 2020 5.650 5.650 5.420 5.620 13,397 -0.08(-1.40%)
Jan 08, 2020 5.740 5.750 5.600 5.700 12,181 +0.05(+0.88%)
Jan 07, 2020 5.720 5.800 5.540 5.650 40,881 -0.07(-1.22%)
Jan 06, 2020 5.400 5.850 5.400 5.720 96,849 +0.43(+8.13%)
Jan 03, 2020 5.250 5.400 4.900 5.290 77,010 +0.09(+1.73%)
Jan 02, 2020 4.950 5.350 4.950 5.200 101,813 +0.25(+5.05%)
Dec 31, 2019 4.950 4.950 4.950 0 +0.29(+6.22%)
Dec 30, 2019 4.460 4.730 4.460 4.660 30,999 +0.21(+4.72%)
Dec 27, 2019 4.250 4.490 4.250 4.450 9,490 +0.20(+4.71%)
Dec 24, 2019 4.250 4.250 4.250 0 -0.10(-2.30%)
Dec 23, 2019 4.100 4.390 4.010 4.350 40,138 +0.35(+8.75%)
Dec 20, 2019 4.170 4.170 3.950 4.000 93,153 -0.18(-4.31%)
Dec 19, 2019 4.290 4.300 4.150 4.180 8,980 +0.03(+0.72%)
Dec 18, 2019 4.680 4.680 4.100 4.150 36,086 -0.63(-13.18%)
Dec 17, 2019 4.560 4.780 4.560 4.780 42,185 +0.18(+3.91%)
Dec 16, 2019 4.400 4.600 4.210 4.600 17,957 +0.00(+0.00%)
Dec 13, 2019 4.600 4.600 4.400 4.600 13,200 +4.15(+922.22%)
Dec 12, 2019 0.4300 0.4550 0.4300 0.4500 323,121 +0.02(+4.65%)
Dec 11, 2019 0.4350 0.4400 0.4250 0.4300 91,050 -0.01(-2.27%)
Dec 10, 2019 0.4450 0.4500 0.4350 0.4400 56,426 -0.01(-2.22%)
Dec 09, 2019 0.4450 0.4500 0.4300 0.4500 55,335 +0.01(+2.27%)
Dec 06, 2019 0.4450 0.4450 0.4400 0.4400 60,160 -0.01(-1.12%)
Dec 05, 2019 0.4500 0.4500 0.4400 0.4450 23,224 +0.01(+2.30%)
Dec 04, 2019 0.4300 0.4350 0.4300 0.4350 44,385 +0.01(+1.16%)
Dec 03, 2019 0.4200 0.4400 0.4200 0.4300 47,548 +0.01(+2.38%)
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.