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 (%)
Sep 28, 2018 0.4200 0.4300 0.3900 0.4200 269,500 +0.01(+1.20%)
Sep 27, 2018 0.3700 0.4150 0.3700 0.4150 147,600 +0.05(+13.70%)
Sep 26, 2018 0.3600 0.3700 0.3500 0.3650 74,500 +0.02(+7.35%)
Sep 25, 2018 0.4000 0.4000 0.3200 0.3400 1,307,500 -0.06(-15.00%)
Sep 24, 2018 0.4000 0.4000 0.3850 0.4000 180,200 -0.01(-3.61%)
Sep 21, 2018 0.3800 0.4200 0.3700 0.4150 162,991 +0.05(+15.28%)
Sep 20, 2018 0.4000 0.4250 0.3600 0.3600 236,100 -0.05(-12.20%)
Sep 19, 2018 0.4200 0.4400 0.4000 0.4100 113,150 -0.01(-1.20%)
Sep 18, 2018 0.4200 0.4200 0.4000 0.4150 277,800 +0.01(+3.75%)
Sep 17, 2018 0.4400 0.4400 0.3800 0.4000 221,767 -0.05(-11.11%)
Sep 14, 2018 0.4600 0.4600 0.4450 0.4500 91,550 +0.00(+0.00%)
Sep 13, 2018 0.4600 0.4600 0.4300 0.4500 137,125 -0.02(-4.26%)
Sep 12, 2018 0.5000 0.5000 0.4700 0.4700 201,100 -0.03(-6.00%)
Sep 11, 2018 0.5000 0.5100 0.5000 0.5000 13,900 -0.03(-5.66%)
Sep 10, 2018 0.5300 0.5300 0.4850 0.5300 305,275 -0.02(-3.64%)
Sep 07, 2018 0.5500 0.5500 0.5300 0.5500 28,500 +0.02(+3.77%)
Sep 06, 2018 0.5300 0.5500 0.5300 0.5300 65,607 +0.00(+0.00%)
Sep 05, 2018 0.5500 0.5500 0.5300 0.5300 154,400 -0.01(-1.85%)
Sep 04, 2018 0.5600 0.5600 0.5400 0.5400 6,000 -0.02(-3.57%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 30, 2018 0.5500 0.5600 0.5400 0.5500 127,800 +0.00(+0.00%)
Aug 29, 2018 0.5400 0.5500 0.5100 0.5500 61,600 +0.01(+1.85%)
Aug 28, 2018 0.5400 0.5500 0.5300 0.5400 142,000 -0.01(-1.82%)
Aug 27, 2018 0.5400 0.5500 0.5400 0.5500 100,000 +0.00(+0.00%)
Aug 24, 2018 0.5700 0.5800 0.5500 0.5500 54,060 -0.01(-1.79%)
Aug 23, 2018 0.6000 0.6100 0.5500 0.5600 105,600 -0.04(-6.67%)
Aug 22, 2018 0.6000 0.6300 0.6000 0.6000 137,683 +0.00(+0.00%)
Aug 21, 2018 0.6000 0.6100 0.5900 0.6000 68,660 -0.01(-1.64%)
Aug 20, 2018 0.5800 0.6100 0.5800 0.6100 33,900 +0.01(+1.67%)
Aug 17, 2018 0.6000 0.6100 0.5800 0.6000 107,746 +0.00(+0.00%)
Aug 16, 2018 0.6200 0.6200 0.6000 0.6000 294,000 -0.02(-3.23%)
Aug 15, 2018 0.6200 0.6300 0.6000 0.6200 136,300 +0.00(+0.00%)
Aug 14, 2018 0.6100 0.6200 0.6100 0.6200 105,000 +0.02(+3.33%)
Aug 13, 2018 0.6100 0.6300 0.6000 0.6000 346,002 +0.00(+0.00%)
Aug 10, 2018 0.6000 0.6200 0.5800 0.6000 133,150 +0.00(+0.00%)
Aug 09, 2018 0.5500 0.6000 0.5500 0.6000 135,100 +0.03(+5.26%)
Aug 08, 2018 0.5500 0.5700 0.5500 0.5700 93,500 +0.00(+0.00%)
Aug 07, 2018 0.5500 0.5700 0.5500 0.5700 66,000 +0.04(+7.55%)
Aug 03, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 02, 2018 0.5500 0.5500 0.5300 0.5300 30,000 -0.05(-8.62%)
Aug 01, 2018 0.5600 0.5800 0.5600 0.5800 57,000 +0.02(+3.57%)
Jul 31, 2018 0.5500 0.5700 0.5300 0.5600 129,500 +0.01(+1.82%)
Jul 30, 2018 0.5500 0.5700 0.5500 0.5500 156,500 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5600 0.5500 0.5500 258,100 +0.00(+0.00%)
Jul 26, 2018 0.5500 0.5500 0.5400 0.5500 126,200 -0.03(-5.17%)
Jul 25, 2018 0.5500 0.5800 0.5500 0.5800 185,500 +0.03(+5.45%)
Jul 24, 2018 0.5000 0.5500 0.5000 0.5500 508,500 +0.06(+12.24%)
Jul 23, 2018 0.5500 0.5500 0.4900 0.4900 248,800 -0.06(-10.91%)
Jul 20, 2018 0.5300 0.5500 0.5200 0.5500 128,500 +0.00(+0.00%)
Jul 19, 2018 0.5200 0.5600 0.5000 0.5500 202,300 +0.03(+5.77%)
Jul 18, 2018 0.5500 0.5500 0.5200 0.5200 40,500 -0.04(-7.14%)
Jul 17, 2018 0.5400 0.5600 0.5400 0.5600 11,800 +0.00(+0.00%)
Jul 16, 2018 0.6000 0.6000 0.5600 0.5600 50,500 -0.03(-5.08%)
Jul 13, 2018 0.5600 0.6100 0.5600 0.5900 318,000 +0.04(+7.27%)
Jul 12, 2018 0.5700 0.5700 0.5400 0.5500 308,600 +0.00(+0.00%)
Jul 11, 2018 0.5700 0.5900 0.5500 0.5500 21,440 -0.01(-1.79%)
Jul 10, 2018 0.5700 0.5700 0.5100 0.5600 93,391 +0.02(+3.70%)
Jul 09, 2018 0.5800 0.5800 0.5400 0.5400 5,600 -0.06(-10.00%)
Jul 06, 2018 0.5500 0.6000 0.5300 0.6000 80,200 +0.02(+3.45%)
Jul 05, 2018 0.5800 0.5800 0.5800 0.5800 22,000 +0.00(+0.00%)
Jul 04, 2018 0.5900 0.6000 0.5700 0.5800 52,800 +0.00(+0.00%)
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.