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%)
Apr 03, 2023 0.4100 0.6400 0.4100 0.4900 123,471 +0.08(+18.07%)
Mar 31, 2023 0.4500 0.4800 0.4000 0.4150 100,314 -0.08(-16.16%)
Mar 30, 2023 0.9000 0.9100 0.4400 0.4950 147,864 -0.48(-49.49%)
Mar 29, 2023 0.9800 0.9800 0.9800 0.9800 1,538 +0.06(+6.52%)
Mar 28, 2023 0.9900 1.040 0.9200 0.9200 5,900 -0.15(-14.02%)
Mar 24, 2023 1.070 1.070 126 +0.16(+17.58%)
Mar 23, 2023 0.9100 0.9100 0.9100 0.9100 500 -0.04(-4.21%)
Mar 22, 2023 0.9500 0.9500 0.9500 0.9500 1,233 -0.01(-1.04%)
Mar 20, 2023 0.9600 0.9600 732 -0.10(-9.43%)
Mar 17, 2023 1.060 1.110 1.050 1.060 9,065 -0.05(-4.50%)
Mar 16, 2023 1.070 1.110 1.070 1.110 1,201 +0.05(+4.72%)
Mar 15, 2023 1.070 1.070 1.060 1.060 4,198 -0.03(-2.75%)
Mar 14, 2023 1.100 1.190 1.080 1.090 3,013 -0.21(-16.15%)
Mar 13, 2023 1.300 1.300 1.300 1.300 1,353 +0.24(+22.64%)
Mar 10, 2023 1.060 1.060 1.060 1.060 1,039 -0.12(-10.17%)
Mar 09, 2023 1.170 1.180 1.170 1.180 600 -0.02(-1.67%)
Mar 08, 2023 1.170 1.200 1.170 1.200 600 +0.02(+1.69%)
Mar 07, 2023 1.160 1.180 1.070 1.180 30,731 -0.03(-2.48%)
Mar 03, 2023 1.210 2 -0.05(-3.97%)
Mar 02, 2023 1.180 1.260 1.180 1.260 12,830 +0.01(+0.80%)
Mar 01, 2023 1.240 1.250 1.240 1.250 831 +0.07(+5.93%)
Feb 28, 2023 1.270 1.270 1.180 1.180 4,400 -0.12(-9.23%)
Feb 27, 2023 1.300 1.490 1.180 1.300 25,520 +0.00(+0.00%)
Feb 24, 2023 1.300 1.300 1.290 1.300 1,200 -0.04(-2.99%)
Feb 23, 2023 1.250 1.390 1.250 1.340 9,600 +0.12(+9.84%)
Feb 22, 2023 1.290 1.290 1.220 1.220 1,780 -0.05(-3.94%)
Feb 21, 2023 1.300 1.300 1.250 1.270 4,900 -0.03(-2.31%)
Feb 17, 2023 1.300 0 -0.04(-2.99%)
Feb 16, 2023 1.470 1.470 1.340 1.340 1,704 -0.09(-6.29%)
Feb 15, 2023 1.440 1.440 1.390 1.430 10,350 +0.17(+13.49%)
Feb 14, 2023 1.260 1.260 1.260 1.260 1,100 +0.06(+5.00%)
Feb 13, 2023 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Feb 10, 2023 1.230 1.300 1.220 1.220 2,400 -0.08(-6.15%)
Feb 09, 2023 1.320 1.320 1.300 1.300 6,703 -0.02(-1.52%)
Feb 08, 2023 1.300 1.350 1.270 1.320 3,682 -0.04(-2.94%)
Feb 07, 2023 1.410 1.410 1.280 1.360 4,709 -0.05(-3.55%)
Feb 06, 2023 1.360 1.410 1.360 1.410 1,468 -0.05(-3.42%)
Feb 03, 2023 1.350 1.460 1.350 1.460 4,677 +0.13(+9.77%)
Feb 02, 2023 1.360 1.360 1.290 1.330 11,496 -0.18(-11.92%)
Feb 01, 2023 1.280 1.810 1.280 1.510 13,617 +0.23(+17.97%)
Jan 31, 2023 1.360 1.360 1.280 1.280 5,351 -0.12(-8.57%)
Jan 30, 2023 1.460 1.510 1.400 1.400 3,500 -0.01(-0.71%)
Jan 27, 2023 1.470 1.470 1.410 1.410 644 -0.04(-2.76%)
Jan 26, 2023 1.400 1.450 1.350 1.450 6,500 +0.14(+10.69%)
Jan 25, 2023 1.310 1.310 1.310 1.310 100 -0.03(-2.24%)
Jan 24, 2023 1.340 1.340 1.340 1.340 500 +0.11(+8.94%)
Jan 20, 2023 1.230 0 -0.02(-1.60%)
Jan 19, 2023 1.360 1.360 1.250 1.250 1,050 -0.04(-3.10%)
Jan 18, 2023 1.200 1.290 1.200 1.290 6,950 +0.13(+11.21%)
Jan 13, 2023 1.160 35 -0.01(-0.85%)
Jan 12, 2023 1.130 1.200 1.130 1.170 3,926 +0.07(+6.36%)
Jan 11, 2023 1.100 1.100 1.100 1.100 18,482 +0.05(+4.76%)
Jan 10, 2023 1.140 1.140 1.010 1.050 38,161 -0.06(-5.41%)
Jan 09, 2023 1.130 1.130 1.110 1.110 2,500 -0.06(-5.13%)
Jan 05, 2023 1.170 22 +0.02(+1.74%)
Jan 04, 2023 1.280 1.280 1.150 1.150 4,560 -0.05(-4.17%)
Jan 03, 2023 1.200 1.200 1.170 1.200 9,910 -0.11(-8.40%)
Dec 30, 2022 1.310 0 +0.13(+11.02%)
Dec 29, 2022 1.130 1.180 1.130 1.180 300 +0.05(+4.42%)
Dec 28, 2022 1.250 1.250 1.100 1.130 44,455 -0.08(-6.61%)
Dec 23, 2022 1.210 0 +0.06(+5.22%)
Dec 22, 2022 1.170 1.190 1.150 1.150 23,400 -0.02(-1.71%)
Dec 21, 2022 1.200 1.200 1.170 1.170 4,250 +0.00(+0.00%)
Dec 20, 2022 1.210 1.210 1.140 1.170 5,635 -0.05(-4.10%)
Dec 19, 2022 1.250 1.250 1.210 1.220 2,400 -0.07(-5.43%)
Dec 16, 2022 1.290 1.290 1.290 1.290 252 -0.13(-9.15%)
Dec 15, 2022 1.270 1.420 1.270 1.420 3,702 +0.07(+5.19%)
Dec 14, 2022 1.300 1.350 1.280 1.350 6,101 -0.02(-1.46%)
Dec 13, 2022 1.370 1.370 1.370 1.370 804 +0.03(+2.24%)
Dec 12, 2022 1.480 1.480 1.310 1.340 7,222 -0.13(-8.84%)
Dec 09, 2022 1.520 1.520 1.470 1.470 4,900 -0.01(-0.68%)
Dec 08, 2022 1.480 1.480 1.480 1.480 1,433 +0.00(+0.00%)
Dec 07, 2022 1.440 1.690 1.440 1.480 19,331 -0.01(-0.67%)
Dec 06, 2022 1.290 1.490 1.290 1.490 7,042 +0.20(+15.50%)
Dec 02, 2022 1.290 83 +0.03(+2.38%)
Dec 01, 2022 1.260 1.260 1.260 1.260 266 +0.03(+2.44%)
Nov 30, 2022 1.320 1.320 1.230 1.230 2,200 -0.03(-2.38%)
Nov 29, 2022 1.260 1.260 1.260 1.260 964 +0.01(+0.80%)
Nov 28, 2022 1.270 1.270 1.200 1.250 14,685 -0.08(-6.02%)
Nov 25, 2022 1.350 1.350 1.330 1.330 6,849 -0.07(-5.00%)
Nov 24, 2022 1.240 1.410 1.240 1.400 34,532 +0.17(+13.82%)
Nov 23, 2022 1.260 1.260 1.190 1.230 4,903 +0.03(+2.50%)
Nov 22, 2022 1.250 1.250 1.160 1.200 13,409 +0.03(+2.56%)
Nov 21, 2022 1.260 1.260 1.170 1.170 17,200 -0.05(-4.10%)
Nov 17, 2022 1.220 67 -0.13(-9.63%)
Nov 16, 2022 1.160 1.350 1.140 1.350 12,765 +0.20(+17.39%)
Nov 15, 2022 1.200 1.200 1.150 1.150 3,832 -0.08(-6.50%)
Nov 14, 2022 1.130 1.230 1.130 1.230 8,322 -0.02(-1.60%)
Nov 11, 2022 1.250 1.250 1.230 1.250 11,712 -0.03(-2.34%)
Nov 10, 2022 1.150 1.280 1.100 1.280 15,234 +0.08(+6.67%)
Nov 09, 2022 1.200 1.270 1.180 1.200 3,200 +0.04(+3.45%)
Nov 08, 2022 1.170 1.200 1.140 1.160 9,461 -0.10(-7.94%)
Nov 07, 2022 1.300 1.300 1.140 1.260 42,765 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.230 1.260 8,450 -0.12(-8.70%)
Nov 03, 2022 1.420 1.420 1.380 1.380 1,900 -0.08(-5.48%)
Nov 02, 2022 1.340 1.600 1.160 1.460 43,859 +0.11(+8.15%)
Nov 01, 2022 1.450 1.450 1.350 1.350 10,720 -0.04(-2.88%)
Oct 31, 2022 1.420 1.470 1.370 1.390 9,310 -0.08(-5.44%)
Oct 28, 2022 1.510 1.550 1.380 1.470 66,837 -0.23(-13.53%)
Oct 27, 2022 1.380 2.060 1.330 1.700 243,593 +0.45(+36.00%)
Oct 26, 2022 1.200 1.270 1.200 1.250 9,584 -0.02(-1.57%)
Oct 25, 2022 1.250 1.270 1.150 1.270 14,839 +0.03(+2.42%)
Oct 24, 2022 1.340 1.340 1.220 1.240 7,360 -0.04(-3.50%)
Oct 21, 2022 1.250 1.300 1.220 1.285 21,900 +0.04(+3.63%)
Oct 20, 2022 1.280 1.280 1.180 1.240 18,219 +0.04(+3.33%)
Oct 19, 2022 1.630 1.630 1.200 1.200 56,836 -0.49(-28.99%)
Oct 18, 2022 1.700 1.730 1.690 1.690 22,064 -0.04(-2.31%)
Oct 17, 2022 1.700 1.790 1.680 1.730 28,147 +0.01(+0.58%)
Oct 14, 2022 1.870 1.870 1.690 1.720 37,382 -0.20(-10.42%)
Oct 13, 2022 2.780 2.880 1.830 1.920 75,809 -0.94(-32.87%)
Oct 12, 2022 2.210 3.280 2.160 2.860 167,569 +0.64(+28.83%)
Oct 11, 2022 2.220 2.220 2.090 2.220 7,434 +0.22(+11.00%)
Oct 07, 2022 2.000 0 -0.18(-8.26%)
Oct 06, 2022 1.930 2.250 1.930 2.180 2,006 +0.25(+12.95%)
Oct 05, 2022 1.740 1.930 1.740 1.930 2,910 +0.21(+12.21%)
Oct 04, 2022 1.720 1.770 1.550 1.720 23,430 -0.02(-1.15%)
Oct 03, 2022 2.100 2.110 1.740 1.740 22,133 -0.45(-20.55%)
Sep 30, 2022 2.250 2.270 2.190 2.190 5,170 -0.02(-0.90%)
Sep 29, 2022 2.500 2.500 2.210 2.210 3,256 -0.15(-6.36%)
Sep 28, 2022 2.400 2.430 2.360 2.360 2,057 +0.00(+0.00%)
Sep 27, 2022 2.420 2.420 2.360 2.360 900 -0.01(-0.42%)
Sep 26, 2022 2.640 2.640 2.310 2.370 17,572 -0.23(-8.85%)
Sep 23, 2022 2.670 2.700 2.600 2.600 5,720 -0.13(-4.76%)
Sep 22, 2022 2.650 2.730 2.650 2.730 700 +0.09(+3.41%)
Sep 20, 2022 2.640 0 +0.10(+3.94%)
Sep 19, 2022 2.650 2.650 2.540 2.540 5,466 -0.14(-5.22%)
Sep 16, 2022 2.680 2.680 2.680 2.680 177 +0.04(+1.52%)
Sep 15, 2022 2.740 2.740 2.640 2.640 500 -0.14(-5.04%)
Sep 14, 2022 2.810 2.840 2.780 2.780 2,908 -0.12(-4.14%)
Sep 13, 2022 2.860 2.900 2.860 2.900 1,233 +0.05(+1.75%)
Sep 12, 2022 2.850 2.930 2.850 2.850 1,333 -0.07(-2.40%)
Sep 09, 2022 2.950 2.950 2.920 2.920 1,634 -0.08(-2.67%)
Sep 08, 2022 3.000 3.000 2.940 3.000 3,200 +0.10(+3.45%)
Sep 07, 2022 2.840 2.940 2.840 2.900 1,850 +0.09(+3.20%)
Sep 06, 2022 2.840 2.840 2.810 2.810 1,016 -0.17(-5.70%)
Sep 02, 2022 2.980 0 +0.02(+0.68%)
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.