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 (%)
Jun 02, 2023 0.7600 0 -0.02(-2.56%)
Jun 01, 2023 1.090 1.120 0.7400 0.7800 32,086 -0.25(-24.27%)
May 31, 2023 0.9300 1.180 0.9300 1.030 51,732 +0.15(+17.05%)
May 30, 2023 0.7500 0.9700 0.7500 0.8800 22,882 +0.08(+10.00%)
May 29, 2023 0.7500 0.8900 0.7500 0.8000 28,460 +0.06(+8.11%)
May 26, 2023 0.9300 0.9300 0.7100 0.7400 32,694 -0.19(-20.43%)
May 25, 2023 0.7400 1.000 0.7100 0.9300 71,609 +0.18(+24.00%)
May 24, 2023 0.6000 0.7500 0.6000 0.7500 62,678 +0.10(+15.38%)
May 23, 2023 0.5600 0.7000 0.5600 0.6500 95,624 +0.16(+32.65%)
May 19, 2023 0.4900 0 +0.03(+7.69%)
May 18, 2023 0.4700 0.4700 0.4550 0.4550 4,100 -0.04(-8.08%)
May 17, 2023 0.4700 0.4950 0.4600 0.4950 6,800 +0.03(+6.45%)
May 16, 2023 0.4500 0.4650 0.4500 0.4650 2,833 +0.05(+12.05%)
May 15, 2023 0.4150 0.4150 0.4150 0.4150 500 -0.03(-5.68%)
May 12, 2023 0.4200 0.4400 0.4200 0.4400 2,000 +0.05(+14.29%)
May 11, 2023 0.3950 0.3950 0.3700 0.3850 36,400 -0.02(-6.10%)
May 10, 2023 0.4300 0.5800 0.4050 0.4100 80,123 +0.01(+2.50%)
May 09, 2023 0.3950 0.4000 0.3950 0.4000 3,281 -0.01(-2.44%)
May 08, 2023 0.4100 0.4100 0.4100 0.4100 593 +0.02(+5.13%)
May 05, 2023 0.4000 0.4000 0.3800 0.3900 4,948 -0.01(-2.50%)
May 04, 2023 0.4000 0.4000 0.4000 0.4000 6,000 -0.01(-2.44%)
May 02, 2023 0.4100 0 +0.01(+2.50%)
May 01, 2023 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Apr 28, 2023 0.4050 0.4050 0.4000 0.4000 12,133 +0.00(+0.00%)
Apr 27, 2023 0.4200 0.4200 0.4000 0.4000 12,742 -0.02(-4.76%)
Apr 26, 2023 0.4200 0.4200 0.4200 0.4200 3,833 +0.01(+1.20%)
Apr 25, 2023 0.4150 0.4150 0.4150 0.4150 500 +0.02(+6.41%)
Apr 24, 2023 0.4500 0.4500 0.3900 0.3900 13,192 -0.04(-9.30%)
Apr 21, 2023 0.4700 0.5700 0.4200 0.4300 29,760 -0.11(-20.37%)
Apr 20, 2023 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
Apr 19, 2023 0.6100 0.6100 0.5000 0.5600 14,150 -0.05(-8.20%)
Apr 18, 2023 0.5600 0.6200 0.5100 0.6100 20,726 -0.02(-3.17%)
Apr 17, 2023 0.5700 0.6300 0.5300 0.6300 8,100 +0.08(+14.55%)
Apr 14, 2023 0.4750 1.000 0.4700 0.5500 87,266 +0.14(+32.53%)
Apr 13, 2023 0.4300 0.4300 0.4150 0.4150 3,516 -0.05(-10.75%)
Apr 12, 2023 0.4600 0.4650 0.4600 0.4650 6,588 +0.02(+3.33%)
Apr 11, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.05(+12.50%)
Apr 10, 2023 0.4100 0.4100 0.4000 0.4000 1,366 -0.02(-4.76%)
Apr 06, 2023 0.4200 0 +0.00(+0.00%)
Apr 05, 2023 0.4200 0.4300 0.4050 0.4200 22,783 -0.03(-6.67%)
Apr 04, 2023 0.5200 0.5200 0.4000 0.4500 49,425 -0.04(-8.16%)
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.